[{"exp_date_str":"01-17-2025","record_date_str":"12-17-2024","dte":27,"record_date":1734393600000,"ticker":"HUMA","symbol":"HUMA250117C00004000","strike":4.0,"volume":64.0,"open_interest":144.0,"implied_volatility":3.219,"bs_sigma":0.344,"bs_call":0.0,"bs_put":0.4,"spec_perc_move":0.01,"bs_iv_call":1.16,"bs_iv_put":1.55,"last_option_price":0.7,"last_underlying_price":3.6,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-10-2024","dte":27,"record_date":1733788800000,"ticker":"OLLI","symbol":"OLLI250117P00110000","strike":110.0,"volume":28.0,"open_interest":32.0,"implied_volatility":0.359,"bs_sigma":0.201,"bs_call":4.8,"bs_put":1.4,"spec_perc_move":-0.01,"bs_iv_call":6.82,"bs_iv_put":3.41,"last_option_price":3.8,"last_underlying_price":112.88,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-04-2024","dte":27,"record_date":1733270400000,"ticker":"MXL","symbol":"MXL250117P00020000","strike":20.0,"volume":2.0,"open_interest":8.0,"implied_volatility":1.905,"bs_sigma":0.307,"bs_call":0.7,"bs_put":0.8,"spec_perc_move":0.0,"bs_iv_call":4.58,"bs_iv_put":4.64,"last_option_price":4.9,"last_underlying_price":19.84,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-21-2024","dte":27,"record_date":1732147200000,"ticker":"KD","symbol":"KD250117P00032000","strike":32.0,"volume":21.0,"open_interest":1.0,"implied_volatility":0.335,"bs_sigma":0.228,"bs_call":1.7,"bs_put":0.6,"spec_perc_move":-0.01,"bs_iv_call":2.14,"bs_iv_put":1.0,"last_option_price":1.35,"last_underlying_price":32.94,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-10-2024","dte":27,"record_date":1733788800000,"ticker":"QURE","symbol":"QURE250117P00008000","strike":8.0,"volume":125.0,"open_interest":426.0,"implied_volatility":1.281,"bs_sigma":0.892,"bs_call":7.9,"bs_put":0.0,"spec_perc_move":-0.5,"bs_iv_call":7.96,"bs_iv_put":0.07,"last_option_price":0.15,"last_underlying_price":15.85,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"02-21-2025","record_date_str":"11-07-2024","dte":62,"record_date":1730937600000,"ticker":"TGB","symbol":"TGB250221P00003000","strike":3.0,"volume":3.0,"open_interest":253.0,"implied_volatility":0.555,"bs_sigma":0.396,"bs_call":0.1,"bs_put":0.5,"spec_perc_move":-0.01,"bs_iv_call":0.13,"bs_iv_put":0.54,"last_option_price":0.87,"last_underlying_price":2.55,"exp_date":1740096000000,"side":"PUT","bias":"Long"},{"exp_date_str":"12-27-2024","record_date_str":"11-21-2024","dte":6,"record_date":1732147200000,"ticker":"ACHR","symbol":"ACHR241227P00006000","strike":6.0,"volume":20.0,"open_interest":48.0,"implied_volatility":0.988,"bs_sigma":0.377,"bs_call":0.2,"bs_put":0.3,"spec_perc_move":0.0,"bs_iv_call":0.6,"bs_iv_put":0.72,"last_option_price":0.9,"last_underlying_price":5.85,"exp_date":1735257600000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"09-19-2024","dte":27,"record_date":1726704000000,"ticker":"SENS","symbol":"SENS250117C00000500","strike":0.5,"volume":2.0,"open_interest":6490.0,"implied_volatility":1.469,"bs_sigma":0.484,"bs_call":0.0,"bs_put":0.2,"spec_perc_move":0.01,"bs_iv_call":0.06,"bs_iv_put":0.2,"last_option_price":0.08,"last_underlying_price":0.35,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"09-23-2024","dte":27,"record_date":1727049600000,"ticker":"BIG","symbol":"BIG250117P00000500","strike":0.5,"volume":167.0,"open_interest":0.0,"implied_volatility":0.0,"bs_sigma":1.816,"bs_call":0.2,"bs_put":0.2,"spec_perc_move":-1.0,"bs_iv_call":0.0,"bs_iv_put":0.0,"last_option_price":0.3,"last_underlying_price":0.5,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"09-24-2024","dte":27,"record_date":1727136000000,"ticker":"TWOU","symbol":"TWOU250117P00001000","strike":1.0,"volume":18.0,"open_interest":252.0,"implied_volatility":5.516,"bs_sigma":1.898,"bs_call":0.0,"bs_put":0.7,"spec_perc_move":-1.0,"bs_iv_call":0.19,"bs_iv_put":0.9,"last_option_price":0.74,"last_underlying_price":0.27,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"09-24-2024","dte":27,"record_date":1727136000000,"ticker":"WVE","symbol":"WVE250117P00007500","strike":7.5,"volume":9.0,"open_interest":7.0,"implied_volatility":0.99,"bs_sigma":0.635,"bs_call":1.4,"bs_put":0.6,"spec_perc_move":-0.12,"bs_iv_call":1.93,"bs_iv_put":1.15,"last_option_price":1.39,"last_underlying_price":8.19,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-21-2024","dte":27,"record_date":1732147200000,"ticker":"CABA","symbol":"CABA250117C00002500","strike":2.5,"volume":12.0,"open_interest":15.0,"implied_volatility":1.82,"bs_sigma":0.514,"bs_call":0.0,"bs_put":0.6,"spec_perc_move":0.01,"bs_iv_call":0.28,"bs_iv_put":0.9,"last_option_price":0.3,"last_underlying_price":1.87,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-22-2024","dte":27,"record_date":1732233600000,"ticker":"UGI","symbol":"UGI250117P00025000","strike":25.0,"volume":26.0,"open_interest":935.0,"implied_volatility":0.328,"bs_sigma":0.15,"bs_call":2.9,"bs_put":0.0,"spec_perc_move":-0.01,"bs_iv_call":3.17,"bs_iv_put":0.23,"last_option_price":0.38,"last_underlying_price":27.8,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-22-2024","dte":27,"record_date":1732233600000,"ticker":"VSAT","symbol":"VSAT250117P00010000","strike":10.0,"volume":12.0,"open_interest":1633.0,"implied_volatility":0.873,"bs_sigma":0.373,"bs_call":0.3,"bs_put":0.7,"spec_perc_move":0.0,"bs_iv_call":0.92,"bs_iv_put":1.37,"last_option_price":1.7,"last_underlying_price":9.48,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-22-2024","dte":27,"record_date":1732233600000,"ticker":"ESTC","symbol":"ESTC250117P00110000","strike":110.0,"volume":129.0,"open_interest":9.0,"implied_volatility":0.371,"bs_sigma":0.191,"bs_call":2.2,"bs_put":3.5,"spec_perc_move":0.0,"bs_iv_call":4.74,"bs_iv_put":6.09,"last_option_price":7.55,"last_underlying_price":108.03,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"09-26-2024","dte":27,"record_date":1727308800000,"ticker":"GOTU","symbol":"GOTU250117P00003500","strike":3.5,"volume":5.0,"open_interest":156.0,"implied_volatility":0.912,"bs_sigma":0.628,"bs_call":0.6,"bs_put":0.3,"spec_perc_move":-0.02,"bs_iv_call":0.77,"bs_iv_put":0.52,"last_option_price":0.96,"last_underlying_price":3.71,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"09-26-2024","dte":27,"record_date":1727308800000,"ticker":"DADA","symbol":"DADA250117P00001500","strike":1.5,"volume":25.0,"open_interest":92.0,"implied_volatility":1.484,"bs_sigma":0.505,"bs_call":0.2,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":0.5,"bs_iv_put":0.38,"last_option_price":0.35,"last_underlying_price":1.6,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"09-26-2024","dte":27,"record_date":1727308800000,"ticker":"ADPT","symbol":"ADPT250117P00005000","strike":5.0,"volume":5.0,"open_interest":32.0,"implied_volatility":0.705,"bs_sigma":0.537,"bs_call":0.5,"bs_put":0.5,"spec_perc_move":-0.01,"bs_iv_call":0.66,"bs_iv_put":0.7,"last_option_price":0.9,"last_underlying_price":4.9,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-17-2024","dte":27,"record_date":1734393600000,"ticker":"OUST","symbol":"OUST250117P00011000","strike":11.0,"volume":101.0,"open_interest":18.0,"implied_volatility":0.829,"bs_sigma":0.427,"bs_call":0.6,"bs_put":0.5,"spec_perc_move":0.0,"bs_iv_call":1.06,"bs_iv_put":1.02,"last_option_price":1.05,"last_underlying_price":11.0,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"10-22-2024","dte":27,"record_date":1729555200000,"ticker":"AKBA","symbol":"AKBA250117P00001500","strike":1.5,"volume":50.0,"open_interest":1620.0,"implied_volatility":0.785,"bs_sigma":0.433,"bs_call":0.2,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":0.29,"bs_iv_put":0.14,"last_option_price":0.2,"last_underlying_price":1.64,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"10-24-2024","dte":27,"record_date":1729728000000,"ticker":"LC","symbol":"LC250117P00014000","strike":14.0,"volume":31.0,"open_interest":32.0,"implied_volatility":0.499,"bs_sigma":0.326,"bs_call":1.1,"bs_put":0.5,"spec_perc_move":-0.01,"bs_iv_call":1.47,"bs_iv_put":0.9,"last_option_price":2.2,"last_underlying_price":14.45,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"10-23-2024","dte":27,"record_date":1729641600000,"ticker":"CSTM","symbol":"CSTM250117C00012000","strike":12.0,"volume":2080.0,"open_interest":501.0,"implied_volatility":0.487,"bs_sigma":0.396,"bs_call":0.3,"bs_put":1.5,"spec_perc_move":0.05,"bs_iv_call":0.44,"bs_iv_put":1.63,"last_option_price":0.55,"last_underlying_price":10.71,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"10-23-2024","dte":27,"record_date":1729641600000,"ticker":"BIG","symbol":"BIG250117P00000500","strike":0.5,"volume":167.0,"open_interest":0.0,"implied_volatility":0.0,"bs_sigma":1.797,"bs_call":0.0,"bs_put":0.4,"spec_perc_move":-1.0,"bs_iv_call":0.0,"bs_iv_put":0.41,"last_option_price":0.3,"last_underlying_price":0.09,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"10-24-2024","dte":27,"record_date":1729728000000,"ticker":"LC","symbol":"LC250117P00015000","strike":15.0,"volume":451.0,"open_interest":0.0,"implied_volatility":0.511,"bs_sigma":0.339,"bs_call":0.8,"bs_put":0.8,"spec_perc_move":-0.01,"bs_iv_call":1.24,"bs_iv_put":1.26,"last_option_price":1.6,"last_underlying_price":14.85,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"10-24-2024","dte":27,"record_date":1729728000000,"ticker":"MRNS","symbol":"MRNS250117C00001000","strike":1.0,"volume":37.0,"open_interest":256.0,"implied_volatility":2.031,"bs_sigma":1.81,"bs_call":0.0,"bs_put":0.7,"spec_perc_move":1.15,"bs_iv_call":0.01,"bs_iv_put":0.71,"last_option_price":0.04,"last_underlying_price":0.3,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"10-31-2024","dte":27,"record_date":1730332800000,"ticker":"PLBY","symbol":"PLBY250117P00002500","strike":2.5,"volume":2.0,"open_interest":448.0,"implied_volatility":2.359,"bs_sigma":0.71,"bs_call":0.0,"bs_put":1.2,"spec_perc_move":-0.16,"bs_iv_call":0.24,"bs_iv_put":1.4,"last_option_price":1.52,"last_underlying_price":1.32,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-04-2024","dte":27,"record_date":1733270400000,"ticker":"NVTS","symbol":"NVTS250117P00003500","strike":3.5,"volume":4.0,"open_interest":1.0,"implied_volatility":1.148,"bs_sigma":0.437,"bs_call":0.3,"bs_put":0.1,"spec_perc_move":0.0,"bs_iv_call":0.59,"bs_iv_put":0.42,"last_option_price":0.55,"last_underlying_price":3.63,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-10-2024","dte":27,"record_date":1733788800000,"ticker":"ESPR","symbol":"ESPR250117C00003000","strike":3.0,"volume":478.0,"open_interest":6072.0,"implied_volatility":1.031,"bs_sigma":0.415,"bs_call":0.2,"bs_put":0.1,"spec_perc_move":0.01,"bs_iv_call":0.38,"bs_iv_put":0.33,"last_option_price":0.45,"last_underlying_price":3.04,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-01-2024","dte":27,"record_date":1730419200000,"ticker":"INVZ","symbol":"INVZ250117P00000500","strike":0.5,"volume":5.0,"open_interest":38.0,"implied_volatility":1.125,"bs_sigma":0.426,"bs_call":0.2,"bs_put":0.0,"spec_perc_move":0.0,"bs_iv_call":0.23,"bs_iv_put":0.04,"last_option_price":0.07,"last_underlying_price":0.69,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-04-2024","dte":27,"record_date":1730678400000,"ticker":"TNYA","symbol":"TNYA250117P00002500","strike":2.5,"volume":49.0,"open_interest":10.0,"implied_volatility":1.684,"bs_sigma":0.529,"bs_call":0.2,"bs_put":0.2,"spec_perc_move":-0.01,"bs_iv_call":0.61,"bs_iv_put":0.68,"last_option_price":0.75,"last_underlying_price":2.41,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-06-2024","dte":27,"record_date":1730851200000,"ticker":"FREY","symbol":"FREY250117P00001500","strike":1.5,"volume":31.0,"open_interest":0.0,"implied_volatility":1.523,"bs_sigma":0.649,"bs_call":0.3,"bs_put":0.1,"spec_perc_move":-0.17,"bs_iv_call":0.52,"bs_iv_put":0.27,"last_option_price":0.29,"last_underlying_price":1.73,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-17-2024","dte":27,"record_date":1734393600000,"ticker":"LITM","symbol":"LITM250117P00001000","strike":1.0,"volume":10.0,"open_interest":4.0,"implied_volatility":3.5,"bs_sigma":0.472,"bs_call":0.0,"bs_put":0.8,"spec_perc_move":-0.01,"bs_iv_call":0.01,"bs_iv_put":0.82,"last_option_price":0.9,"last_underlying_price":0.18,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-12-2024","dte":27,"record_date":1733961600000,"ticker":"SENS","symbol":"SENS250117P00000500","strike":0.5,"volume":60.0,"open_interest":1646.0,"implied_volatility":1.469,"bs_sigma":0.391,"bs_call":0.0,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":0.05,"bs_iv_put":0.12,"last_option_price":0.11,"last_underlying_price":0.43,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-12-2024","dte":27,"record_date":1733961600000,"ticker":"INVZ","symbol":"INVZ250117P00001000","strike":1.0,"volume":37.0,"open_interest":363.0,"implied_volatility":1.734,"bs_sigma":0.447,"bs_call":0.0,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":0.13,"bs_iv_put":0.25,"last_option_price":0.3,"last_underlying_price":0.87,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-12-2024","dte":27,"record_date":1731369600000,"ticker":"TSHA","symbol":"TSHA250117P00002000","strike":2.0,"volume":10.0,"open_interest":100.0,"implied_volatility":1.414,"bs_sigma":0.524,"bs_call":0.4,"bs_put":0.0,"spec_perc_move":-0.08,"bs_iv_call":0.68,"bs_iv_put":0.28,"last_option_price":0.55,"last_underlying_price":2.39,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-04-2024","dte":27,"record_date":1733270400000,"ticker":"HTOO","symbol":"HTOO250117P00000500","strike":0.5,"volume":15.0,"open_interest":16.0,"implied_volatility":2.438,"bs_sigma":1.091,"bs_call":0.2,"bs_put":0.0,"spec_perc_move":-0.2,"bs_iv_call":0.25,"bs_iv_put":0.1,"last_option_price":0.2,"last_underlying_price":0.64,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-11-2024","dte":27,"record_date":1731283200000,"ticker":"KULR","symbol":"KULR250117P00000500","strike":0.5,"volume":351.0,"open_interest":248.0,"implied_volatility":1.906,"bs_sigma":0.541,"bs_call":0.0,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":0.11,"bs_iv_put":0.15,"last_option_price":0.15,"last_underlying_price":0.46,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"02-21-2025","record_date_str":"11-07-2024","dte":62,"record_date":1730937600000,"ticker":"CTXR","symbol":"CTXR250221P00000500","strike":0.5,"volume":100.0,"open_interest":201.0,"implied_volatility":2.141,"bs_sigma":0.59,"bs_call":0.0,"bs_put":0.1,"spec_perc_move":0.0,"bs_iv_call":0.13,"bs_iv_put":0.23,"last_option_price":0.2,"last_underlying_price":0.4,"exp_date":1740096000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-07-2024","dte":27,"record_date":1730937600000,"ticker":"TNYA","symbol":"TNYA250117P00002500","strike":2.5,"volume":4.0,"open_interest":61.0,"implied_volatility":1.742,"bs_sigma":0.558,"bs_call":0.3,"bs_put":0.2,"spec_perc_move":0.0,"bs_iv_call":0.74,"bs_iv_put":0.64,"last_option_price":0.67,"last_underlying_price":2.58,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-21-2024","dte":27,"record_date":1732147200000,"ticker":"KD","symbol":"KD250117P00033000","strike":33.0,"volume":3.0,"open_interest":0.0,"implied_volatility":0.309,"bs_sigma":0.226,"bs_call":1.0,"bs_put":1.0,"spec_perc_move":-0.01,"bs_iv_call":1.41,"bs_iv_put":1.39,"last_option_price":1.65,"last_underlying_price":32.82,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"02-21-2025","record_date_str":"11-14-2024","dte":62,"record_date":1731542400000,"ticker":"UAVS","symbol":"UAVS250221P00002500","strike":2.5,"volume":2.0,"open_interest":4.0,"implied_volatility":0.25,"bs_sigma":1.864,"bs_call":2.0,"bs_put":0.5,"spec_perc_move":-0.47,"bs_iv_call":1.5,"bs_iv_put":0.0,"last_option_price":2.05,"last_underlying_price":3.92,"exp_date":1740096000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-20-2024","dte":27,"record_date":1732060800000,"ticker":"QSI","symbol":"QSI250117P00001000","strike":1.0,"volume":519.0,"open_interest":118.0,"implied_volatility":2.422,"bs_sigma":0.903,"bs_call":0.4,"bs_put":0.0,"spec_perc_move":-0.57,"bs_iv_call":0.61,"bs_iv_put":0.22,"last_option_price":0.25,"last_underlying_price":1.39,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-03-2025","record_date_str":"12-04-2024","dte":13,"record_date":1733270400000,"ticker":"FL","symbol":"FL250103C00024000","strike":24.0,"volume":3.0,"open_interest":8.0,"implied_volatility":0.125,"bs_sigma":0.236,"bs_call":0.0,"bs_put":4.0,"spec_perc_move":0.01,"bs_iv_call":0.0,"bs_iv_put":3.95,"last_option_price":2.6,"last_underlying_price":19.96,"exp_date":1735862400000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-18-2024","dte":27,"record_date":1734480000000,"ticker":"MVIS","symbol":"MVIS250117P00001000","strike":1.0,"volume":73.0,"open_interest":1247.0,"implied_volatility":1.109,"bs_sigma":0.248,"bs_call":0.0,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":0.08,"bs_iv_put":0.17,"last_option_price":0.18,"last_underlying_price":0.91,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-04-2024","dte":27,"record_date":1733270400000,"ticker":"TERN","symbol":"TERN250117P00007500","strike":7.5,"volume":11.0,"open_interest":243.0,"implied_volatility":0.748,"bs_sigma":0.279,"bs_call":0.2,"bs_put":0.3,"spec_perc_move":0.0,"bs_iv_call":0.65,"bs_iv_put":0.72,"last_option_price":0.86,"last_underlying_price":7.41,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-04-2024","dte":27,"record_date":1733270400000,"ticker":"ESPR","symbol":"ESPR250117P00004000","strike":4.0,"volume":40.0,"open_interest":27.0,"implied_volatility":1.082,"bs_sigma":0.371,"bs_call":0.1,"bs_put":0.3,"spec_perc_move":0.0,"bs_iv_call":0.42,"bs_iv_put":0.62,"last_option_price":0.8,"last_underlying_price":3.79,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-05-2024","dte":27,"record_date":1733356800000,"ticker":"AAL","symbol":"AAL250117C00017000","strike":17.0,"volume":5817.0,"open_interest":13190.0,"implied_volatility":0.412,"bs_sigma":0.217,"bs_call":0.7,"bs_put":0.3,"spec_perc_move":-0.01,"bs_iv_call":1.12,"bs_iv_put":0.66,"last_option_price":1.17,"last_underlying_price":17.39,"exp_date":1737072000000,"side":"CALL","bias":"Short"},{"exp_date_str":"01-17-2025","record_date_str":"11-21-2024","dte":27,"record_date":1732147200000,"ticker":"VSAT","symbol":"VSAT250117P00009000","strike":9.0,"volume":114.0,"open_interest":92.0,"implied_volatility":0.961,"bs_sigma":0.386,"bs_call":0.2,"bs_put":0.8,"spec_perc_move":-0.01,"bs_iv_call":0.89,"bs_iv_put":1.45,"last_option_price":1.6,"last_underlying_price":8.38,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-05-2024","dte":27,"record_date":1733356800000,"ticker":"TARA","symbol":"TARA250117P00002500","strike":2.5,"volume":233.0,"open_interest":20.0,"implied_volatility":1.391,"bs_sigma":0.673,"bs_call":3.5,"bs_put":0.0,"spec_perc_move":-0.17,"bs_iv_call":3.54,"bs_iv_put":0.01,"last_option_price":0.04,"last_underlying_price":6.02,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"12-27-2024","record_date_str":"11-21-2024","dte":6,"record_date":1732147200000,"ticker":"SNOW","symbol":"SNOW241227P00140000","strike":140.0,"volume":33.0,"open_interest":1.0,"implied_volatility":0.456,"bs_sigma":0.311,"bs_call":32.0,"bs_put":0.0,"spec_perc_move":-0.05,"bs_iv_call":32.36,"bs_iv_put":0.46,"last_option_price":0.76,"last_underlying_price":171.35,"exp_date":1735257600000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-21-2024","dte":27,"record_date":1732147200000,"ticker":"VSAT","symbol":"VSAT250117P00007500","strike":7.5,"volume":47.0,"open_interest":1327.0,"implied_volatility":0.977,"bs_sigma":0.382,"bs_call":1.0,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":1.56,"bs_iv_put":0.68,"last_option_price":0.82,"last_underlying_price":8.33,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-21-2024","dte":27,"record_date":1732147200000,"ticker":"ORGN","symbol":"ORGN250117P00001000","strike":1.0,"volume":6.0,"open_interest":202.0,"implied_volatility":0.875,"bs_sigma":0.342,"bs_call":0.2,"bs_put":0.0,"spec_perc_move":0.0,"bs_iv_call":0.25,"bs_iv_put":0.06,"last_option_price":0.08,"last_underlying_price":1.19,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-21-2024","dte":27,"record_date":1732147200000,"ticker":"CRNC","symbol":"CRNC250117P00003000","strike":3.0,"volume":5.0,"open_interest":22.0,"implied_volatility":1.203,"bs_sigma":0.91,"bs_call":2.9,"bs_put":0.0,"spec_perc_move":-0.39,"bs_iv_call":2.89,"bs_iv_put":0.04,"last_option_price":0.12,"last_underlying_price":5.83,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"12-27-2024","record_date_str":"11-22-2024","dte":6,"record_date":1732233600000,"ticker":"SOUN","symbol":"SOUN241227C00008500","strike":8.5,"volume":115.0,"open_interest":345.0,"implied_volatility":1.17,"bs_sigma":0.447,"bs_call":0.4,"bs_put":0.5,"spec_perc_move":-0.01,"bs_iv_call":1.0,"bs_iv_put":1.09,"last_option_price":1.12,"last_underlying_price":8.39,"exp_date":1735257600000,"side":"CALL","bias":"Short"},{"exp_date_str":"12-27-2024","record_date_str":"11-22-2024","dte":6,"record_date":1732233600000,"ticker":"SAVA","symbol":"SAVA241227C00027000","strike":27.0,"volume":2.0,"open_interest":6.0,"implied_volatility":5.205,"bs_sigma":0.358,"bs_call":1.2,"bs_put":0.9,"spec_perc_move":0.0,"bs_iv_call":14.03,"bs_iv_put":13.72,"last_option_price":16.0,"last_underlying_price":27.22,"exp_date":1735257600000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-05-2024","dte":27,"record_date":1733356800000,"ticker":"ACMR","symbol":"ACMR250117C00014000","strike":14.0,"volume":73.0,"open_interest":15.0,"implied_volatility":0.615,"bs_sigma":0.332,"bs_call":0.7,"bs_put":0.5,"spec_perc_move":0.01,"bs_iv_call":1.2,"bs_iv_put":0.94,"last_option_price":1.3,"last_underlying_price":14.19,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-05-2024","dte":27,"record_date":1733356800000,"ticker":"NVTS","symbol":"NVTS250117P00004000","strike":4.0,"volume":6.0,"open_interest":13.0,"implied_volatility":1.223,"bs_sigma":0.435,"bs_call":0.1,"bs_put":0.3,"spec_perc_move":0.0,"bs_iv_call":0.48,"bs_iv_put":0.69,"last_option_price":0.74,"last_underlying_price":3.77,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-22-2024","dte":27,"record_date":1732233600000,"ticker":"UGI","symbol":"UGI250117P00030000","strike":30.0,"volume":3.0,"open_interest":7.0,"implied_volatility":0.365,"bs_sigma":0.172,"bs_call":0.2,"bs_put":1.5,"spec_perc_move":-0.01,"bs_iv_call":0.88,"bs_iv_put":2.14,"last_option_price":2.25,"last_underlying_price":28.58,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-25-2024","dte":27,"record_date":1732492800000,"ticker":"ADPT","symbol":"ADPT250117P00005000","strike":5.0,"volume":5.0,"open_interest":164.0,"implied_volatility":0.871,"bs_sigma":0.428,"bs_call":0.7,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":0.96,"bs_iv_put":0.35,"last_option_price":0.9,"last_underlying_price":5.58,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"12-27-2024","record_date_str":"11-22-2024","dte":6,"record_date":1732233600000,"ticker":"OPEN","symbol":"OPEN241227C00002000","strike":2.0,"volume":470.0,"open_interest":647.0,"implied_volatility":0.922,"bs_sigma":0.275,"bs_call":0.1,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":0.19,"bs_iv_put":0.2,"last_option_price":0.22,"last_underlying_price":1.99,"exp_date":1735257600000,"side":"CALL","bias":"Short"},{"exp_date_str":"12-27-2024","record_date_str":"11-22-2024","dte":6,"record_date":1732233600000,"ticker":"SOUN","symbol":"SOUN241227C00008000","strike":8.0,"volume":748.0,"open_interest":2242.0,"implied_volatility":1.037,"bs_sigma":0.441,"bs_call":0.5,"bs_put":0.3,"spec_perc_move":-0.01,"bs_iv_call":1.04,"bs_iv_put":0.76,"last_option_price":1.16,"last_underlying_price":8.25,"exp_date":1735257600000,"side":"CALL","bias":"Short"},{"exp_date_str":"01-17-2025","record_date_str":"12-06-2024","dte":27,"record_date":1733443200000,"ticker":"VTYX","symbol":"VTYX250117P00002500","strike":2.5,"volume":35.0,"open_interest":65.0,"implied_volatility":1.152,"bs_sigma":0.464,"bs_call":0.9,"bs_put":0.0,"spec_perc_move":-0.04,"bs_iv_call":0.98,"bs_iv_put":0.11,"last_option_price":0.35,"last_underlying_price":3.36,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-22-2024","dte":27,"record_date":1732233600000,"ticker":"BLUE","symbol":"BLUE250117P00000500","strike":0.5,"volume":34.0,"open_interest":517.0,"implied_volatility":2.594,"bs_sigma":0.408,"bs_call":0.0,"bs_put":0.2,"spec_perc_move":-0.01,"bs_iv_call":0.08,"bs_iv_put":0.23,"last_option_price":0.2,"last_underlying_price":0.35,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-22-2024","dte":27,"record_date":1732233600000,"ticker":"NVTS","symbol":"NVTS250117P00002000","strike":2.0,"volume":37.0,"open_interest":3.0,"implied_volatility":0.914,"bs_sigma":0.422,"bs_call":0.4,"bs_put":0.0,"spec_perc_move":-0.01,"bs_iv_call":0.54,"bs_iv_put":0.11,"last_option_price":0.18,"last_underlying_price":2.42,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-22-2024","dte":27,"record_date":1732233600000,"ticker":"VUZI","symbol":"VUZI250117P00002000","strike":2.0,"volume":15.0,"open_interest":422.0,"implied_volatility":1.531,"bs_sigma":0.511,"bs_call":0.0,"bs_put":0.3,"spec_perc_move":-0.02,"bs_iv_call":0.25,"bs_iv_put":0.53,"last_option_price":0.54,"last_underlying_price":1.71,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-06-2024","dte":27,"record_date":1733443200000,"ticker":"ASAN","symbol":"ASAN250117P00020000","strike":20.0,"volume":829.0,"open_interest":209.0,"implied_volatility":0.52,"bs_sigma":0.396,"bs_call":2.6,"bs_put":0.3,"spec_perc_move":-0.09,"bs_iv_call":2.79,"bs_iv_put":0.5,"last_option_price":0.7,"last_underlying_price":22.2,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-06-2024","dte":27,"record_date":1733443200000,"ticker":"DNA","symbol":"DNA250117P00012000","strike":12.0,"volume":41.0,"open_interest":15.0,"implied_volatility":1.295,"bs_sigma":0.439,"bs_call":0.5,"bs_put":0.8,"spec_perc_move":-0.01,"bs_iv_call":1.74,"bs_iv_put":2.02,"last_option_price":2.17,"last_underlying_price":11.67,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"02-21-2025","record_date_str":"12-06-2024","dte":62,"record_date":1733443200000,"ticker":"NNOX","symbol":"NNOX250221P00007500","strike":7.5,"volume":58.0,"open_interest":162.0,"implied_volatility":1.308,"bs_sigma":0.429,"bs_call":0.8,"bs_put":0.3,"spec_perc_move":-0.02,"bs_iv_call":1.86,"bs_iv_put":1.37,"last_option_price":1.63,"last_underlying_price":7.93,"exp_date":1740096000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-21-2024","dte":27,"record_date":1732147200000,"ticker":"WMG","symbol":"WMG250117C00030000","strike":30.0,"volume":4.0,"open_interest":77.0,"implied_volatility":0.352,"bs_sigma":0.137,"bs_call":0.8,"bs_put":0.4,"spec_perc_move":0.01,"bs_iv_call":1.67,"bs_iv_put":1.27,"last_option_price":3.5,"last_underlying_price":30.23,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-25-2024","dte":27,"record_date":1732492800000,"ticker":"CHGG","symbol":"CHGG250117P00002500","strike":2.5,"volume":12.0,"open_interest":3835.0,"implied_volatility":1.031,"bs_sigma":0.396,"bs_call":0.1,"bs_put":0.2,"spec_perc_move":0.0,"bs_iv_call":0.25,"bs_iv_put":0.42,"last_option_price":0.49,"last_underlying_price":2.33,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"12-27-2024","record_date_str":"11-25-2024","dte":6,"record_date":1732492800000,"ticker":"TDOC","symbol":"TDOC241227P00012000","strike":12.0,"volume":2.0,"open_interest":7.0,"implied_volatility":0.703,"bs_sigma":0.276,"bs_call":0.5,"bs_put":0.3,"spec_perc_move":0.0,"bs_iv_call":1.0,"bs_iv_put":0.78,"last_option_price":1.0,"last_underlying_price":12.19,"exp_date":1735257600000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-25-2024","dte":27,"record_date":1732492800000,"ticker":"BBIO","symbol":"BBIO250117P00030000","strike":30.0,"volume":63.0,"open_interest":1066.0,"implied_volatility":0.536,"bs_sigma":0.272,"bs_call":0.3,"bs_put":2.4,"spec_perc_move":-0.01,"bs_iv_call":1.14,"bs_iv_put":3.28,"last_option_price":3.7,"last_underlying_price":27.58,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"12-27-2024","record_date_str":"11-25-2024","dte":6,"record_date":1732492800000,"ticker":"RUM","symbol":"RUM241227P00006500","strike":6.5,"volume":26.0,"open_interest":17.0,"implied_volatility":1.484,"bs_sigma":0.352,"bs_call":1.0,"bs_put":0.0,"spec_perc_move":0.0,"bs_iv_call":1.65,"bs_iv_put":0.64,"last_option_price":0.9,"last_underlying_price":7.49,"exp_date":1735257600000,"side":"PUT","bias":"Long"},{"exp_date_str":"12-27-2024","record_date_str":"11-25-2024","dte":6,"record_date":1732492800000,"ticker":"SAVA","symbol":"SAVA241227C00013000","strike":13.0,"volume":2009.0,"open_interest":1.0,"implied_volatility":2.477,"bs_sigma":1.886,"bs_call":0.0,"bs_put":8.7,"spec_perc_move":1.19,"bs_iv_call":0.08,"bs_iv_put":8.74,"last_option_price":0.15,"last_underlying_price":4.3,"exp_date":1735257600000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-25-2024","dte":27,"record_date":1732492800000,"ticker":"RGTI","symbol":"RGTI250117P00002500","strike":2.5,"volume":21.0,"open_interest":18.0,"implied_volatility":2.09,"bs_sigma":0.682,"bs_call":0.4,"bs_put":0.1,"spec_perc_move":-0.09,"bs_iv_call":0.85,"bs_iv_put":0.58,"last_option_price":0.7,"last_underlying_price":2.75,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"12-27-2024","record_date_str":"11-25-2024","dte":6,"record_date":1732492800000,"ticker":"ACHR","symbol":"ACHR241227C00007500","strike":7.5,"volume":1530.0,"open_interest":990.0,"implied_volatility":1.402,"bs_sigma":0.392,"bs_call":0.3,"bs_put":0.3,"spec_perc_move":-0.01,"bs_iv_call":1.1,"bs_iv_put":1.08,"last_option_price":1.22,"last_underlying_price":7.49,"exp_date":1735257600000,"side":"CALL","bias":"Short"},{"exp_date_str":"12-27-2024","record_date_str":"11-25-2024","dte":6,"record_date":1732492800000,"ticker":"OPEN","symbol":"OPEN241227C00002500","strike":2.5,"volume":574.0,"open_interest":410.0,"implied_volatility":1.18,"bs_sigma":0.307,"bs_call":0.0,"bs_put":0.2,"spec_perc_move":0.0,"bs_iv_call":0.21,"bs_iv_put":0.4,"last_option_price":0.25,"last_underlying_price":2.3,"exp_date":1735257600000,"side":"CALL","bias":"Short"},{"exp_date_str":"12-27-2024","record_date_str":"11-25-2024","dte":6,"record_date":1732492800000,"ticker":"PLUG","symbol":"PLUG241227C00002000","strike":2.0,"volume":555.0,"open_interest":756.0,"implied_volatility":0.797,"bs_sigma":0.422,"bs_call":0.3,"bs_put":0.0,"spec_perc_move":0.0,"bs_iv_call":0.31,"bs_iv_put":0.08,"last_option_price":0.35,"last_underlying_price":2.22,"exp_date":1735257600000,"side":"CALL","bias":"Short"},{"exp_date_str":"01-17-2025","record_date_str":"11-25-2024","dte":27,"record_date":1732492800000,"ticker":"LPSN","symbol":"LPSN250117P00001000","strike":1.0,"volume":23.0,"open_interest":795.0,"implied_volatility":1.484,"bs_sigma":0.498,"bs_call":0.1,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":0.2,"bs_iv_put":0.19,"last_option_price":0.24,"last_underlying_price":1.0,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-25-2024","dte":27,"record_date":1732492800000,"ticker":"NVTS","symbol":"NVTS250117P00002500","strike":2.5,"volume":131.0,"open_interest":4.0,"implied_volatility":1.129,"bs_sigma":0.434,"bs_call":0.3,"bs_put":0.1,"spec_perc_move":0.0,"bs_iv_call":0.56,"bs_iv_put":0.26,"last_option_price":0.3,"last_underlying_price":2.79,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"03-21-2025","record_date_str":"11-25-2024","dte":90,"record_date":1732492800000,"ticker":"OPI","symbol":"OPI250321P00001500","strike":1.5,"volume":50.0,"open_interest":1020.0,"implied_volatility":1.055,"bs_sigma":0.607,"bs_call":0.3,"bs_put":0.1,"spec_perc_move":-0.08,"bs_iv_call":0.41,"bs_iv_put":0.24,"last_option_price":0.39,"last_underlying_price":1.65,"exp_date":1742515200000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-25-2024","dte":27,"record_date":1732492800000,"ticker":"KULR","symbol":"KULR250117P00000500","strike":0.5,"volume":356.0,"open_interest":727.0,"implied_volatility":2.594,"bs_sigma":0.773,"bs_call":0.3,"bs_put":0.0,"spec_perc_move":-0.17,"bs_iv_call":0.39,"bs_iv_put":0.1,"last_option_price":0.11,"last_underlying_price":0.79,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"12-27-2024","record_date_str":"11-25-2024","dte":6,"record_date":1732492800000,"ticker":"JOBY","symbol":"JOBY241227P00008000","strike":8.0,"volume":21.0,"open_interest":6.0,"implied_volatility":0.922,"bs_sigma":0.375,"bs_call":0.4,"bs_put":0.2,"spec_perc_move":0.0,"bs_iv_call":0.89,"bs_iv_put":0.67,"last_option_price":0.75,"last_underlying_price":8.19,"exp_date":1735257600000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-25-2024","dte":27,"record_date":1732492800000,"ticker":"BBIO","symbol":"BBIO250117P00025000","strike":25.0,"volume":227.0,"open_interest":2399.0,"implied_volatility":0.604,"bs_sigma":0.261,"bs_call":2.5,"bs_put":0.2,"spec_perc_move":-0.01,"bs_iv_call":3.44,"bs_iv_put":1.11,"last_option_price":1.4,"last_underlying_price":27.19,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-25-2024","dte":27,"record_date":1732492800000,"ticker":"BNGO","symbol":"BNGO250117P00000500","strike":0.5,"volume":8.0,"open_interest":157.0,"implied_volatility":2.75,"bs_sigma":0.412,"bs_call":0.0,"bs_put":0.2,"spec_perc_move":-0.01,"bs_iv_call":0.04,"bs_iv_put":0.28,"last_option_price":0.29,"last_underlying_price":0.26,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-25-2024","dte":27,"record_date":1732492800000,"ticker":"INVZ","symbol":"INVZ250117P00000500","strike":0.5,"volume":5.0,"open_interest":38.0,"implied_volatility":1.688,"bs_sigma":0.423,"bs_call":0.2,"bs_put":0.0,"spec_perc_move":-0.02,"bs_iv_call":0.24,"bs_iv_put":0.06,"last_option_price":0.07,"last_underlying_price":0.69,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-03-2024","dte":27,"record_date":1733184000000,"ticker":"CRDO","symbol":"CRDO250117P00060000","strike":60.0,"volume":443.0,"open_interest":3.0,"implied_volatility":0.674,"bs_sigma":0.469,"bs_call":11.6,"bs_put":0.6,"spec_perc_move":-0.08,"bs_iv_call":12.58,"bs_iv_put":1.6,"last_option_price":2.4,"last_underlying_price":70.69,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-03-2024","dte":27,"record_date":1733184000000,"ticker":"EAF","symbol":"EAF250117P00002000","strike":2.0,"volume":100.0,"open_interest":201.0,"implied_volatility":0.918,"bs_sigma":0.418,"bs_call":0.2,"bs_put":0.1,"spec_perc_move":0.0,"bs_iv_call":0.32,"bs_iv_put":0.16,"last_option_price":0.2,"last_underlying_price":2.15,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-03-2024","dte":27,"record_date":1733184000000,"ticker":"TMDX","symbol":"TMDX250117C00070000","strike":70.0,"volume":32.0,"open_interest":38.0,"implied_volatility":0.823,"bs_sigma":0.453,"bs_call":4.9,"bs_put":3.1,"spec_perc_move":0.0,"bs_iv_call":8.07,"bs_iv_put":6.3,"last_option_price":8.97,"last_underlying_price":71.44,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-10-2024","dte":27,"record_date":1733788800000,"ticker":"ESPR","symbol":"ESPR250117C00003500","strike":3.5,"volume":328.0,"open_interest":3202.0,"implied_volatility":0.945,"bs_sigma":0.392,"bs_call":0.1,"bs_put":0.3,"spec_perc_move":0.01,"bs_iv_call":0.29,"bs_iv_put":0.52,"last_option_price":0.35,"last_underlying_price":3.24,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-17-2024","dte":27,"record_date":1734393600000,"ticker":"NNDM","symbol":"NNDM250117P00002500","strike":2.5,"volume":4.0,"open_interest":347.0,"implied_volatility":0.695,"bs_sigma":0.252,"bs_call":0.1,"bs_put":0.0,"spec_perc_move":-0.01,"bs_iv_call":0.24,"bs_iv_put":0.16,"last_option_price":0.21,"last_underlying_price":2.57,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-10-2025","record_date_str":"12-10-2024","dte":20,"record_date":1733788800000,"ticker":"MDB","symbol":"MDB250110C00300000","strike":300.0,"volume":101.0,"open_interest":2.0,"implied_volatility":0.488,"bs_sigma":0.27,"bs_call":4.9,"bs_put":13.0,"spec_perc_move":0.01,"bs_iv_call":11.32,"bs_iv_put":19.4,"last_option_price":12.7,"last_underlying_price":290.9,"exp_date":1736467200000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-03-2024","dte":27,"record_date":1733184000000,"ticker":"CNM","symbol":"CNM250117P00050000","strike":50.0,"volume":118.0,"open_interest":387.0,"implied_volatility":0.323,"bs_sigma":0.2,"bs_call":6.1,"bs_put":0.0,"spec_perc_move":-0.01,"bs_iv_call":6.35,"bs_iv_put":0.33,"last_option_price":0.55,"last_underlying_price":55.78,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-04-2024","dte":27,"record_date":1733270400000,"ticker":"PSTG","symbol":"PSTG250117P00065000","strike":65.0,"volume":1033.0,"open_interest":36.0,"implied_volatility":0.377,"bs_sigma":0.271,"bs_call":2.5,"bs_put":1.9,"spec_perc_move":-0.02,"bs_iv_call":3.32,"bs_iv_put":2.74,"last_option_price":3.11,"last_underlying_price":65.27,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-10-2024","dte":27,"record_date":1733788800000,"ticker":"CMRX","symbol":"CMRX250117P00002000","strike":2.0,"volume":377.0,"open_interest":0.0,"implied_volatility":1.5,"bs_sigma":1.187,"bs_call":0.8,"bs_put":0.1,"spec_perc_move":-1.0,"bs_iv_call":0.9,"bs_iv_put":0.13,"last_option_price":0.19,"last_underlying_price":2.76,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-18-2024","dte":27,"record_date":1734480000000,"ticker":"LITM","symbol":"LITM250117P00001000","strike":1.0,"volume":31.0,"open_interest":4.0,"implied_volatility":7.75,"bs_sigma":1.746,"bs_call":0.2,"bs_put":0.2,"spec_perc_move":-1.0,"bs_iv_call":0.69,"bs_iv_put":0.74,"last_option_price":0.55,"last_underlying_price":0.97,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-05-2024","dte":27,"record_date":1733356800000,"ticker":"NVTS","symbol":"NVTS250117P00003500","strike":3.5,"volume":7.0,"open_interest":3.0,"implied_volatility":1.371,"bs_sigma":0.431,"bs_call":0.3,"bs_put":0.1,"spec_perc_move":0.0,"bs_iv_call":0.73,"bs_iv_put":0.49,"last_option_price":0.77,"last_underlying_price":3.72,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-10-2025","record_date_str":"12-05-2024","dte":20,"record_date":1733356800000,"ticker":"CHPT","symbol":"CHPT250110P00001500","strike":1.5,"volume":2.0,"open_interest":3.0,"implied_volatility":1.578,"bs_sigma":0.306,"bs_call":0.0,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":0.2,"bs_iv_put":0.32,"last_option_price":0.42,"last_underlying_price":1.38,"exp_date":1736467200000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-18-2024","dte":27,"record_date":1734480000000,"ticker":"LABD","symbol":"LABD250117C00007000","strike":7.0,"volume":68.0,"open_interest":277.0,"implied_volatility":0.621,"bs_sigma":0.324,"bs_call":0.5,"bs_put":0.1,"spec_perc_move":0.0,"bs_iv_call":0.76,"bs_iv_put":0.32,"last_option_price":0.7,"last_underlying_price":7.39,"exp_date":1737072000000,"side":"CALL","bias":"Short"},{"exp_date_str":"01-17-2025","record_date_str":"12-18-2024","dte":27,"record_date":1734480000000,"ticker":"DPST","symbol":"DPST250117C00108000","strike":108.0,"volume":7.0,"open_interest":0.0,"implied_volatility":0.0,"bs_sigma":0.465,"bs_call":6.0,"bs_put":5.5,"spec_perc_move":0.0,"bs_iv_call":0.45,"bs_iv_put":0.0,"last_option_price":22.1,"last_underlying_price":108.01,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-18-2024","dte":27,"record_date":1734480000000,"ticker":"LITM","symbol":"LITM250117C00001000","strike":1.0,"volume":3448.0,"open_interest":290.0,"implied_volatility":5.0,"bs_sigma":1.601,"bs_call":0.1,"bs_put":0.3,"spec_perc_move":-1.0,"bs_iv_call":0.39,"bs_iv_put":0.57,"last_option_price":0.39,"last_underlying_price":0.82,"exp_date":1737072000000,"side":"CALL","bias":"Short"},{"exp_date_str":"01-17-2025","record_date_str":"11-26-2024","dte":27,"record_date":1732579200000,"ticker":"SMTC","symbol":"SMTC250117P00065000","strike":65.0,"volume":54.0,"open_interest":1.0,"implied_volatility":0.596,"bs_sigma":0.302,"bs_call":2.0,"bs_put":3.2,"spec_perc_move":-0.01,"bs_iv_call":4.42,"bs_iv_put":5.69,"last_option_price":5.8,"last_underlying_price":63.4,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"12-27-2024","record_date_str":"11-26-2024","dte":6,"record_date":1732579200000,"ticker":"KSS","symbol":"KSS241227C00015000","strike":15.0,"volume":327.0,"open_interest":5.0,"implied_volatility":0.452,"bs_sigma":0.267,"bs_call":0.5,"bs_put":0.4,"spec_perc_move":0.01,"bs_iv_call":0.77,"bs_iv_put":0.65,"last_option_price":0.78,"last_underlying_price":15.11,"exp_date":1735257600000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-10-2025","record_date_str":"12-05-2024","dte":20,"record_date":1733356800000,"ticker":"JMIA","symbol":"JMIA250110P00004500","strike":4.5,"volume":2.0,"open_interest":5.0,"implied_volatility":0.996,"bs_sigma":0.332,"bs_call":0.2,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":0.54,"bs_iv_put":0.48,"last_option_price":0.5,"last_underlying_price":4.54,"exp_date":1736467200000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-02-2024","dte":27,"record_date":1733097600000,"ticker":"LEV","symbol":"LEV250117P00002500","strike":2.5,"volume":2.0,"open_interest":1679.0,"implied_volatility":5.344,"bs_sigma":0.844,"bs_call":0.0,"bs_put":2.2,"spec_perc_move":-0.16,"bs_iv_call":0.06,"bs_iv_put":2.23,"last_option_price":2.29,"last_underlying_price":0.32,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-26-2024","dte":27,"record_date":1732579200000,"ticker":"ARWR","symbol":"ARWR250117P00022000","strike":22.0,"volume":12.0,"open_interest":65.0,"implied_volatility":0.681,"bs_sigma":0.272,"bs_call":0.8,"bs_put":0.8,"spec_perc_move":-0.01,"bs_iv_call":1.96,"bs_iv_put":1.96,"last_option_price":2.15,"last_underlying_price":21.88,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-06-2024","dte":27,"record_date":1733443200000,"ticker":"RXRX","symbol":"RXRX250117P00007500","strike":7.5,"volume":136.0,"open_interest":6593.0,"implied_volatility":1.053,"bs_sigma":0.38,"bs_call":0.7,"bs_put":0.2,"spec_perc_move":-0.01,"bs_iv_call":1.3,"bs_iv_put":0.75,"last_option_price":0.85,"last_underlying_price":8.01,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"12-27-2024","record_date_str":"11-26-2024","dte":6,"record_date":1732579200000,"ticker":"KSS","symbol":"KSS241227C00015500","strike":15.5,"volume":115.0,"open_interest":48.0,"implied_volatility":0.423,"bs_sigma":0.259,"bs_call":0.3,"bs_put":0.5,"spec_perc_move":0.01,"bs_iv_call":0.57,"bs_iv_put":0.79,"last_option_price":0.55,"last_underlying_price":15.23,"exp_date":1735257600000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-26-2024","dte":27,"record_date":1732579200000,"ticker":"LESL","symbol":"LESL250117C00003000","strike":3.0,"volume":63.0,"open_interest":1428.0,"implied_volatility":0.801,"bs_sigma":0.501,"bs_call":0.0,"bs_put":0.6,"spec_perc_move":0.04,"bs_iv_call":0.09,"bs_iv_put":0.63,"last_option_price":0.12,"last_underlying_price":2.45,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-26-2024","dte":27,"record_date":1732579200000,"ticker":"FLNC","symbol":"FLNC250117C00019000","strike":19.0,"volume":29.0,"open_interest":5.0,"implied_volatility":0.642,"bs_sigma":0.36,"bs_call":1.0,"bs_put":0.9,"spec_perc_move":0.01,"bs_iv_call":1.66,"bs_iv_put":1.55,"last_option_price":2.1,"last_underlying_price":19.0,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-26-2024","dte":27,"record_date":1732579200000,"ticker":"LESL","symbol":"LESL250117C00002000","strike":2.0,"volume":8.0,"open_interest":2.0,"implied_volatility":0.961,"bs_sigma":0.52,"bs_call":0.4,"bs_put":0.0,"spec_perc_move":0.05,"bs_iv_call":0.52,"bs_iv_put":0.12,"last_option_price":0.54,"last_underlying_price":2.39,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-26-2024","dte":27,"record_date":1732579200000,"ticker":"SMTC","symbol":"SMTC250117P00060000","strike":60.0,"volume":85.0,"open_interest":3.0,"implied_volatility":0.519,"bs_sigma":0.299,"bs_call":4.5,"bs_put":1.1,"spec_perc_move":-0.01,"bs_iv_call":6.14,"bs_iv_put":2.7,"last_option_price":4.2,"last_underlying_price":63.11,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-26-2024","dte":27,"record_date":1732579200000,"ticker":"FLNC","symbol":"FLNC250117C00020000","strike":20.0,"volume":1121.0,"open_interest":1026.0,"implied_volatility":0.647,"bs_sigma":0.346,"bs_call":0.7,"bs_put":1.1,"spec_perc_move":0.01,"bs_iv_call":1.47,"bs_iv_put":1.9,"last_option_price":1.6,"last_underlying_price":19.43,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-06-2024","dte":27,"record_date":1733443200000,"ticker":"NNOX","symbol":"NNOX250117P00007500","strike":7.5,"volume":3543.0,"open_interest":3125.0,"implied_volatility":1.453,"bs_sigma":0.394,"bs_call":0.7,"bs_put":0.2,"spec_perc_move":-0.02,"bs_iv_call":1.64,"bs_iv_put":1.14,"last_option_price":1.3,"last_underlying_price":7.97,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-03-2025","record_date_str":"12-02-2024","dte":13,"record_date":1733097600000,"ticker":"ACHR","symbol":"ACHR250103C00007000","strike":7.0,"volume":251.0,"open_interest":383.0,"implied_volatility":1.541,"bs_sigma":0.552,"bs_call":0.4,"bs_put":0.4,"spec_perc_move":0.03,"bs_iv_call":1.15,"bs_iv_put":1.09,"last_option_price":1.3,"last_underlying_price":7.05,"exp_date":1735862400000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"11-26-2024","dte":27,"record_date":1732579200000,"ticker":"OPTT","symbol":"OPTT250117P00000500","strike":0.5,"volume":14.0,"open_interest":3.0,"implied_volatility":4.375,"bs_sigma":0.716,"bs_call":0.0,"bs_put":0.2,"spec_perc_move":-0.11,"bs_iv_call":0.12,"bs_iv_put":0.32,"last_option_price":0.3,"last_underlying_price":0.29,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-03-2025","record_date_str":"12-01-2024","dte":13,"record_date":1733011200000,"ticker":"SOUN","symbol":"SOUN250103C00009500","strike":9.5,"volume":175.0,"open_interest":0.0,"implied_volatility":0.031,"bs_sigma":0.473,"bs_call":0.4,"bs_put":0.6,"spec_perc_move":0.0,"bs_iv_call":0.0,"bs_iv_put":0.16,"last_option_price":1.12,"last_underlying_price":9.31,"exp_date":1735862400000,"side":"CALL","bias":"Short"},{"exp_date_str":"01-03-2025","record_date_str":"12-01-2024","dte":13,"record_date":1733011200000,"ticker":"ACHR","symbol":"ACHR250103C00009500","strike":9.5,"volume":426.0,"open_interest":0.0,"implied_volatility":0.0,"bs_sigma":0.428,"bs_call":0.5,"bs_put":0.4,"spec_perc_move":0.0,"bs_iv_call":0.1,"bs_iv_put":0.0,"last_option_price":2.0,"last_underlying_price":9.57,"exp_date":1735862400000,"side":"CALL","bias":"Short"},{"exp_date_str":"01-17-2025","record_date_str":"12-01-2024","dte":27,"record_date":1733011200000,"ticker":"APLT","symbol":"APLT250117C00002500","strike":2.5,"volume":781.0,"open_interest":0.0,"implied_volatility":0.25,"bs_sigma":1.486,"bs_call":0.2,"bs_put":0.7,"spec_perc_move":0.73,"bs_iv_call":0.0,"bs_iv_put":0.46,"last_option_price":0.4,"last_underlying_price":2.03,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-09-2024","dte":27,"record_date":1733702400000,"ticker":"MTB","symbol":"MTB250117P00210000","strike":210.0,"volume":12.0,"open_interest":138.0,"implied_volatility":0.002,"bs_sigma":0.149,"bs_call":4.3,"bs_put":2.9,"spec_perc_move":-0.01,"bs_iv_call":1.35,"bs_iv_put":0.0,"last_option_price":5.71,"last_underlying_price":210.51,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-02-2024","dte":27,"record_date":1733097600000,"ticker":"ESPR","symbol":"ESPR250117P00003500","strike":3.5,"volume":40.0,"open_interest":34.0,"implied_volatility":0.676,"bs_sigma":0.351,"bs_call":0.0,"bs_put":0.4,"spec_perc_move":-0.01,"bs_iv_call":0.14,"bs_iv_put":0.47,"last_option_price":0.55,"last_underlying_price":3.15,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-03-2025","record_date_str":"12-02-2024","dte":13,"record_date":1733097600000,"ticker":"ACHR","symbol":"ACHR250103C00008000","strike":8.0,"volume":333.0,"open_interest":2671.0,"implied_volatility":1.865,"bs_sigma":0.542,"bs_call":0.1,"bs_put":1.0,"spec_perc_move":0.01,"bs_iv_call":1.08,"bs_iv_put":1.91,"last_option_price":1.3,"last_underlying_price":7.15,"exp_date":1735862400000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-10-2025","record_date_str":"12-09-2024","dte":20,"record_date":1733702400000,"ticker":"RXRX","symbol":"RXRX250110P00007000","strike":7.0,"volume":3.0,"open_interest":6.0,"implied_volatility":1.277,"bs_sigma":0.388,"bs_call":2.5,"bs_put":0.0,"spec_perc_move":-0.01,"bs_iv_call":2.79,"bs_iv_put":0.26,"last_option_price":0.55,"last_underlying_price":9.48,"exp_date":1736467200000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-03-2024","dte":27,"record_date":1733184000000,"ticker":"AVDL","symbol":"AVDL250117C00010000","strike":10.0,"volume":14.0,"open_interest":898.0,"implied_volatility":1.151,"bs_sigma":0.391,"bs_call":0.3,"bs_put":0.6,"spec_perc_move":0.01,"bs_iv_call":1.24,"bs_iv_put":1.54,"last_option_price":1.96,"last_underlying_price":9.7,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-10-2025","record_date_str":"12-09-2024","dte":20,"record_date":1733702400000,"ticker":"XPEV","symbol":"XPEV250110C00014500","strike":14.5,"volume":73.0,"open_interest":52.0,"implied_volatility":0.633,"bs_sigma":0.318,"bs_call":0.5,"bs_put":0.5,"spec_perc_move":0.0,"bs_iv_call":0.95,"bs_iv_put":0.96,"last_option_price":1.15,"last_underlying_price":14.43,"exp_date":1736467200000,"side":"CALL","bias":"Short"},{"exp_date_str":"01-10-2025","record_date_str":"12-09-2024","dte":20,"record_date":1733702400000,"ticker":"APP","symbol":"APP250110C00340000","strike":340.0,"volume":12.0,"open_interest":0.0,"implied_volatility":0.696,"bs_sigma":0.475,"bs_call":16.5,"bs_put":17.1,"spec_perc_move":0.01,"bs_iv_call":24.28,"bs_iv_put":24.89,"last_option_price":26.28,"last_underlying_price":337.64,"exp_date":1736467200000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-03-2024","dte":27,"record_date":1733184000000,"ticker":"CHRS","symbol":"CHRS250117P00002000","strike":2.0,"volume":10.0,"open_interest":336.0,"implied_volatility":2.5,"bs_sigma":0.59,"bs_call":0.2,"bs_put":0.1,"spec_perc_move":-0.08,"bs_iv_call":0.63,"bs_iv_put":0.58,"last_option_price":0.75,"last_underlying_price":2.04,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-02-2024","dte":27,"record_date":1733097600000,"ticker":"PL","symbol":"PL250117P00005000","strike":5.0,"volume":32.0,"open_interest":3.0,"implied_volatility":1.834,"bs_sigma":0.265,"bs_call":0.0,"bs_put":0.6,"spec_perc_move":0.0,"bs_iv_call":0.79,"bs_iv_put":1.35,"last_option_price":1.56,"last_underlying_price":4.41,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-10-2025","record_date_str":"12-09-2024","dte":20,"record_date":1733702400000,"ticker":"IQ","symbol":"IQ250110C00002500","strike":2.5,"volume":400.0,"open_interest":453.0,"implied_volatility":0.773,"bs_sigma":0.287,"bs_call":0.1,"bs_put":0.1,"spec_perc_move":0.0,"bs_iv_call":0.26,"bs_iv_put":0.19,"last_option_price":0.22,"last_underlying_price":2.55,"exp_date":1736467200000,"side":"CALL","bias":"Short"},{"exp_date_str":"01-03-2025","record_date_str":"12-02-2024","dte":13,"record_date":1733097600000,"ticker":"ACHR","symbol":"ACHR250103P00007500","strike":7.5,"volume":155.0,"open_interest":205.0,"implied_volatility":1.586,"bs_sigma":0.529,"bs_call":0.3,"bs_put":0.5,"spec_perc_move":0.02,"bs_iv_call":1.13,"bs_iv_put":1.31,"last_option_price":1.6,"last_underlying_price":7.29,"exp_date":1735862400000,"side":"PUT","bias":"Short"},{"exp_date_str":"01-17-2025","record_date_str":"12-02-2024","dte":27,"record_date":1733097600000,"ticker":"WOOF","symbol":"WOOF250117P00005000","strike":5.0,"volume":3.0,"open_interest":12.0,"implied_volatility":1.07,"bs_sigma":0.361,"bs_call":0.2,"bs_put":0.3,"spec_perc_move":0.0,"bs_iv_call":0.62,"bs_iv_put":0.68,"last_option_price":0.95,"last_underlying_price":4.91,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-02-2024","dte":27,"record_date":1733097600000,"ticker":"NVCR","symbol":"NVCR250117P00025000","strike":25.0,"volume":106.0,"open_interest":103.0,"implied_volatility":0.814,"bs_sigma":0.495,"bs_call":5.2,"bs_put":0.2,"spec_perc_move":-0.09,"bs_iv_call":5.91,"bs_iv_put":0.94,"last_option_price":1.3,"last_underlying_price":29.85,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-10-2025","record_date_str":"12-09-2024","dte":20,"record_date":1733702400000,"ticker":"BLNK","symbol":"BLNK250110P00002000","strike":2.0,"volume":15.0,"open_interest":17.0,"implied_volatility":1.0,"bs_sigma":0.358,"bs_call":0.0,"bs_put":0.2,"spec_perc_move":0.0,"bs_iv_call":0.14,"bs_iv_put":0.31,"last_option_price":0.5,"last_underlying_price":1.81,"exp_date":1736467200000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-10-2025","record_date_str":"12-09-2024","dte":20,"record_date":1733702400000,"ticker":"HSY","symbol":"HSY250110P00205000","strike":205.0,"volume":2.0,"open_interest":0.0,"implied_volatility":0.279,"bs_sigma":0.137,"bs_call":0.2,"bs_put":10.8,"spec_perc_move":-0.01,"bs_iv_call":1.97,"bs_iv_put":12.59,"last_option_price":10.3,"last_underlying_price":193.68,"exp_date":1736467200000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-03-2024","dte":27,"record_date":1733184000000,"ticker":"BBAI","symbol":"BBAI250117P00002500","strike":2.5,"volume":24.0,"open_interest":4022.0,"implied_volatility":1.617,"bs_sigma":0.481,"bs_call":0.3,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":0.67,"bs_iv_put":0.39,"last_option_price":0.5,"last_underlying_price":2.75,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-10-2024","dte":27,"record_date":1733788800000,"ticker":"CMRX","symbol":"CMRX250117P00003000","strike":3.0,"volume":41.0,"open_interest":0.0,"implied_volatility":1.547,"bs_sigma":1.317,"bs_call":0.6,"bs_put":0.4,"spec_perc_move":-1.0,"bs_iv_call":0.66,"bs_iv_put":0.51,"last_option_price":0.6,"last_underlying_price":3.12,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-03-2024","dte":27,"record_date":1733184000000,"ticker":"BBAI","symbol":"BBAI250117P00003000","strike":3.0,"volume":64.0,"open_interest":1197.0,"implied_volatility":1.625,"bs_sigma":0.493,"bs_call":0.1,"bs_put":0.3,"spec_perc_move":-0.02,"bs_iv_call":0.5,"bs_iv_put":0.66,"last_option_price":0.71,"last_underlying_price":2.83,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-03-2024","dte":27,"record_date":1733184000000,"ticker":"BLUE","symbol":"BLUE250117C00000500","strike":0.5,"volume":28.0,"open_interest":2685.0,"implied_volatility":1.781,"bs_sigma":0.405,"bs_call":0.0,"bs_put":0.1,"spec_perc_move":0.0,"bs_iv_call":0.04,"bs_iv_put":0.18,"last_option_price":0.07,"last_underlying_price":0.36,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"03-21-2025","record_date_str":"12-04-2024","dte":90,"record_date":1733270400000,"ticker":"PSTG","symbol":"PSTG250321P00065000","strike":65.0,"volume":15.0,"open_interest":131.0,"implied_volatility":0.448,"bs_sigma":0.379,"bs_call":5.2,"bs_put":4.0,"spec_perc_move":-0.02,"bs_iv_call":6.04,"bs_iv_put":4.84,"last_option_price":5.75,"last_underlying_price":65.49,"exp_date":1742515200000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-04-2024","dte":27,"record_date":1733270400000,"ticker":"BLUE","symbol":"BLUE250117P00000500","strike":0.5,"volume":34.0,"open_interest":0.0,"implied_volatility":3.813,"bs_sigma":0.828,"bs_call":0.2,"bs_put":0.0,"spec_perc_move":-0.42,"bs_iv_call":0.41,"bs_iv_put":0.17,"last_option_price":0.2,"last_underlying_price":0.74,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-05-2024","dte":27,"record_date":1733356800000,"ticker":"BLDP","symbol":"BLDP250117P00001500","strike":1.5,"volume":5.0,"open_interest":0.0,"implied_volatility":0.609,"bs_sigma":0.358,"bs_call":0.2,"bs_put":0.0,"spec_perc_move":-0.01,"bs_iv_call":0.2,"bs_iv_put":0.06,"last_option_price":0.06,"last_underlying_price":1.63,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-10-2024","dte":27,"record_date":1733788800000,"ticker":"GSAT","symbol":"GSAT250117C00002500","strike":2.5,"volume":1239.0,"open_interest":17414.0,"implied_volatility":1.227,"bs_sigma":0.491,"bs_call":0.1,"bs_put":0.2,"spec_perc_move":0.0,"bs_iv_call":0.33,"bs_iv_put":0.36,"last_option_price":0.35,"last_underlying_price":2.47,"exp_date":1737072000000,"side":"CALL","bias":"Short"},{"exp_date_str":"01-17-2025","record_date_str":"12-10-2024","dte":27,"record_date":1733788800000,"ticker":"AUPH","symbol":"AUPH250117P00010000","strike":10.0,"volume":45.0,"open_interest":41.0,"implied_volatility":0.545,"bs_sigma":0.211,"bs_call":0.6,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":1.01,"bs_iv_put":0.44,"last_option_price":0.6,"last_underlying_price":10.52,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-05-2024","dte":27,"record_date":1733356800000,"ticker":"AEO","symbol":"AEO250117C00018000","strike":18.0,"volume":896.0,"open_interest":611.0,"implied_volatility":0.411,"bs_sigma":0.229,"bs_call":0.3,"bs_put":0.8,"spec_perc_move":0.01,"bs_iv_call":0.67,"bs_iv_put":1.17,"last_option_price":0.75,"last_underlying_price":17.41,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-10-2025","record_date_str":"12-05-2024","dte":20,"record_date":1733356800000,"ticker":"AAL","symbol":"AAL250110C00017000","strike":17.0,"volume":127.0,"open_interest":11.0,"implied_volatility":0.541,"bs_sigma":0.208,"bs_call":0.7,"bs_put":0.2,"spec_perc_move":-0.01,"bs_iv_call":1.3,"bs_iv_put":0.85,"last_option_price":1.46,"last_underlying_price":17.38,"exp_date":1736467200000,"side":"CALL","bias":"Short"},{"exp_date_str":"01-17-2025","record_date_str":"12-05-2024","dte":27,"record_date":1733356800000,"ticker":"AVXL","symbol":"AVXL250117C00008000","strike":8.0,"volume":130.0,"open_interest":4184.0,"implied_volatility":1.131,"bs_sigma":0.4,"bs_call":0.2,"bs_put":0.6,"spec_perc_move":0.01,"bs_iv_call":0.91,"bs_iv_put":1.27,"last_option_price":1.0,"last_underlying_price":7.6,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-10-2025","record_date_str":"12-10-2024","dte":20,"record_date":1733788800000,"ticker":"WBA","symbol":"WBA250110C00010000","strike":10.0,"volume":488.0,"open_interest":679.0,"implied_volatility":0.736,"bs_sigma":0.242,"bs_call":0.5,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":1.07,"bs_iv_put":0.67,"last_option_price":1.04,"last_underlying_price":10.35,"exp_date":1736467200000,"side":"CALL","bias":"Short"},{"exp_date_str":"01-10-2025","record_date_str":"12-10-2024","dte":20,"record_date":1733788800000,"ticker":"WBA","symbol":"WBA250110C00010500","strike":10.5,"volume":341.0,"open_interest":172.0,"implied_volatility":0.685,"bs_sigma":0.225,"bs_call":0.2,"bs_put":0.3,"spec_perc_move":-0.01,"bs_iv_call":0.72,"bs_iv_put":0.77,"last_option_price":0.87,"last_underlying_price":10.42,"exp_date":1736467200000,"side":"CALL","bias":"Short"},{"exp_date_str":"01-10-2025","record_date_str":"12-09-2024","dte":20,"record_date":1733702400000,"ticker":"APP","symbol":"APP250110C00345000","strike":345.0,"volume":6.0,"open_interest":1.0,"implied_volatility":0.697,"bs_sigma":0.47,"bs_call":16.0,"bs_put":17.7,"spec_perc_move":0.01,"bs_iv_call":24.08,"bs_iv_put":25.77,"last_option_price":27.7,"last_underlying_price":342.17,"exp_date":1736467200000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-10-2024","dte":27,"record_date":1733788800000,"ticker":"CRDF","symbol":"CRDF250117P00002500","strike":2.5,"volume":6887.0,"open_interest":8041.0,"implied_volatility":1.445,"bs_sigma":0.619,"bs_call":1.3,"bs_put":0.0,"spec_perc_move":-0.09,"bs_iv_call":1.39,"bs_iv_put":0.1,"last_option_price":0.11,"last_underlying_price":3.78,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-09-2024","dte":27,"record_date":1733702400000,"ticker":"VSAT","symbol":"VSAT250117P00010000","strike":10.0,"volume":27.0,"open_interest":1647.0,"implied_volatility":0.906,"bs_sigma":0.394,"bs_call":0.6,"bs_put":0.4,"spec_perc_move":0.0,"bs_iv_call":1.14,"bs_iv_put":0.94,"last_option_price":1.2,"last_underlying_price":10.15,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-06-2024","dte":27,"record_date":1733443200000,"ticker":"DNA","symbol":"DNA250117P00011000","strike":11.0,"volume":9.0,"open_interest":75.0,"implied_volatility":1.277,"bs_sigma":0.439,"bs_call":1.0,"bs_put":0.3,"spec_perc_move":0.0,"bs_iv_call":2.16,"bs_iv_put":1.43,"last_option_price":1.55,"last_underlying_price":11.67,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"02-21-2025","record_date_str":"12-10-2024","dte":62,"record_date":1733788800000,"ticker":"ABSI","symbol":"ABSI250221P00004000","strike":4.0,"volume":5.0,"open_interest":118.0,"implied_volatility":1.281,"bs_sigma":0.482,"bs_call":0.3,"bs_put":0.3,"spec_perc_move":-0.02,"bs_iv_call":0.81,"bs_iv_put":0.76,"last_option_price":0.83,"last_underlying_price":4.02,"exp_date":1740096000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-11-2024","dte":27,"record_date":1733875200000,"ticker":"CADL","symbol":"CADL250117P00001000","strike":1.0,"volume":193.0,"open_interest":328.0,"implied_volatility":3.625,"bs_sigma":0.967,"bs_call":10.2,"bs_put":0.0,"spec_perc_move":-0.88,"bs_iv_call":10.23,"bs_iv_put":0.01,"last_option_price":0.15,"last_underlying_price":11.2,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-10-2025","record_date_str":"12-06-2024","dte":20,"record_date":1733443200000,"ticker":"LULU","symbol":"LULU250110P00315000","strike":315.0,"volume":8.0,"open_interest":13.0,"implied_volatility":0.454,"bs_sigma":0.203,"bs_call":85.9,"bs_put":0.0,"spec_perc_move":-0.01,"bs_iv_call":86.46,"bs_iv_put":0.57,"last_option_price":0.5,"last_underlying_price":399.6,"exp_date":1736467200000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-06-2024","dte":27,"record_date":1733443200000,"ticker":"FGEN","symbol":"FGEN250117C00000500","strike":0.5,"volume":81.0,"open_interest":1536.0,"implied_volatility":1.438,"bs_sigma":0.422,"bs_call":0.0,"bs_put":0.2,"spec_perc_move":0.0,"bs_iv_call":0.02,"bs_iv_put":0.18,"last_option_price":0.05,"last_underlying_price":0.34,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-06-2024","dte":27,"record_date":1733443200000,"ticker":"OUST","symbol":"OUST250117P00010000","strike":10.0,"volume":40.0,"open_interest":16.0,"implied_volatility":0.739,"bs_sigma":0.412,"bs_call":0.8,"bs_put":0.3,"spec_perc_move":0.0,"bs_iv_call":1.16,"bs_iv_put":0.73,"last_option_price":0.95,"last_underlying_price":10.38,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-09-2024","dte":27,"record_date":1733702400000,"ticker":"BKR","symbol":"BKR250117P00041000","strike":41.0,"volume":45.0,"open_interest":213.0,"implied_volatility":0.016,"bs_sigma":0.133,"bs_call":1.3,"bs_put":0.2,"spec_perc_move":-0.01,"bs_iv_call":1.12,"bs_iv_put":0.0,"last_option_price":1.21,"last_underlying_price":41.96,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-09-2024","dte":27,"record_date":1733702400000,"ticker":"YMM","symbol":"YMM250117P00012500","strike":12.5,"volume":50.0,"open_interest":15.0,"implied_volatility":0.557,"bs_sigma":0.231,"bs_call":0.3,"bs_put":0.3,"spec_perc_move":-0.01,"bs_iv_call":0.78,"bs_iv_put":0.8,"last_option_price":1.35,"last_underlying_price":12.44,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-11-2024","dte":27,"record_date":1733875200000,"ticker":"PLAY","symbol":"PLAY250117C00032000","strike":32.0,"volume":10.0,"open_interest":48.0,"implied_volatility":0.437,"bs_sigma":0.277,"bs_call":0.8,"bs_put":1.2,"spec_perc_move":0.01,"bs_iv_call":1.37,"bs_iv_put":1.81,"last_option_price":1.9,"last_underlying_price":31.5,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-11-2024","dte":27,"record_date":1733875200000,"ticker":"CADL","symbol":"CADL250117P00004000","strike":4.0,"volume":354.0,"open_interest":6196.0,"implied_volatility":1.996,"bs_sigma":0.889,"bs_call":6.3,"bs_put":0.0,"spec_perc_move":-0.63,"bs_iv_call":6.41,"bs_iv_put":0.07,"last_option_price":0.1,"last_underlying_price":10.34,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-10-2025","record_date_str":"12-09-2024","dte":20,"record_date":1733702400000,"ticker":"LCID","symbol":"LCID250110C00002500","strike":2.5,"volume":90.0,"open_interest":421.0,"implied_volatility":1.0,"bs_sigma":0.268,"bs_call":0.2,"bs_put":0.0,"spec_perc_move":-0.01,"bs_iv_call":0.38,"bs_iv_put":0.18,"last_option_price":0.39,"last_underlying_price":2.69,"exp_date":1736467200000,"side":"CALL","bias":"Short"},{"exp_date_str":"01-17-2025","record_date_str":"12-11-2024","dte":27,"record_date":1733875200000,"ticker":"PLAY","symbol":"PLAY250117C00031000","strike":31.0,"volume":52.0,"open_interest":40.0,"implied_volatility":0.588,"bs_sigma":0.298,"bs_call":0.8,"bs_put":1.3,"spec_perc_move":0.01,"bs_iv_call":1.82,"bs_iv_put":2.31,"last_option_price":2.0,"last_underlying_price":30.4,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-11-2024","dte":27,"record_date":1733875200000,"ticker":"CADL","symbol":"CADL250117P00003000","strike":3.0,"volume":92.0,"open_interest":261.0,"implied_volatility":2.266,"bs_sigma":0.881,"bs_call":7.3,"bs_put":0.0,"spec_perc_move":-0.67,"bs_iv_call":7.3,"bs_iv_put":0.04,"last_option_price":0.05,"last_underlying_price":10.23,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-09-2024","dte":27,"record_date":1733702400000,"ticker":"BGS","symbol":"BGS250117P00007500","strike":7.5,"volume":47.0,"open_interest":5609.0,"implied_volatility":0.482,"bs_sigma":0.312,"bs_call":0.6,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":0.7,"bs_iv_put":0.23,"last_option_price":0.27,"last_underlying_price":7.95,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-11-2024","dte":27,"record_date":1733875200000,"ticker":"ULCC","symbol":"ULCC250117P00007500","strike":7.5,"volume":11.0,"open_interest":119.0,"implied_volatility":0.719,"bs_sigma":0.371,"bs_call":0.1,"bs_put":0.6,"spec_perc_move":0.0,"bs_iv_call":0.37,"bs_iv_put":0.88,"last_option_price":2.2,"last_underlying_price":6.95,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-09-2024","dte":27,"record_date":1733702400000,"ticker":"NRDY","symbol":"NRDY250117P00002000","strike":2.0,"volume":2.0,"open_interest":4.0,"implied_volatility":1.258,"bs_sigma":0.414,"bs_call":0.0,"bs_put":0.2,"spec_perc_move":0.0,"bs_iv_call":0.23,"bs_iv_put":0.37,"last_option_price":0.45,"last_underlying_price":1.84,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-11-2024","dte":27,"record_date":1733875200000,"ticker":"ESPR","symbol":"ESPR250117C00002500","strike":2.5,"volume":190.0,"open_interest":2980.0,"implied_volatility":1.148,"bs_sigma":0.455,"bs_call":0.2,"bs_put":0.1,"spec_perc_move":0.0,"bs_iv_call":0.36,"bs_iv_put":0.3,"last_option_price":0.35,"last_underlying_price":2.56,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-10-2025","record_date_str":"12-09-2024","dte":20,"record_date":1733702400000,"ticker":"NIO","symbol":"NIO250110C00005500","strike":5.5,"volume":1651.0,"open_interest":971.0,"implied_volatility":0.875,"bs_sigma":0.283,"bs_call":0.1,"bs_put":0.3,"spec_perc_move":0.0,"bs_iv_call":0.41,"bs_iv_put":0.59,"last_option_price":0.47,"last_underlying_price":5.31,"exp_date":1736467200000,"side":"CALL","bias":"Short"},{"exp_date_str":"01-10-2025","record_date_str":"12-09-2024","dte":20,"record_date":1733702400000,"ticker":"BEKE","symbol":"BEKE250110P00019000","strike":19.0,"volume":18.0,"open_interest":20.0,"implied_volatility":0.607,"bs_sigma":0.281,"bs_call":2.8,"bs_put":0.0,"spec_perc_move":0.0,"bs_iv_call":3.19,"bs_iv_put":0.44,"last_option_price":0.38,"last_underlying_price":21.66,"exp_date":1736467200000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-10-2025","record_date_str":"12-09-2024","dte":20,"record_date":1733702400000,"ticker":"BILI","symbol":"BILI250110P00022000","strike":22.0,"volume":3.0,"open_interest":2.0,"implied_volatility":0.74,"bs_sigma":0.322,"bs_call":1.6,"bs_put":0.3,"spec_perc_move":-0.01,"bs_iv_call":2.46,"bs_iv_put":1.17,"last_option_price":1.58,"last_underlying_price":23.21,"exp_date":1736467200000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-09-2024","dte":27,"record_date":1733702400000,"ticker":"REAL","symbol":"REAL250117P00007500","strike":7.5,"volume":303.0,"open_interest":6.0,"implied_volatility":0.859,"bs_sigma":0.425,"bs_call":1.5,"bs_put":0.0,"spec_perc_move":-0.05,"bs_iv_call":1.76,"bs_iv_put":0.27,"last_option_price":0.38,"last_underlying_price":8.96,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-09-2024","dte":27,"record_date":1733702400000,"ticker":"SANA","symbol":"SANA250117P00002500","strike":2.5,"volume":5.0,"open_interest":631.0,"implied_volatility":1.32,"bs_sigma":0.368,"bs_call":0.2,"bs_put":0.1,"spec_perc_move":0.0,"bs_iv_call":0.47,"bs_iv_put":0.31,"last_option_price":0.5,"last_underlying_price":2.65,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-11-2024","dte":27,"record_date":1733875200000,"ticker":"PDCO","symbol":"PDCO250117P00029000","strike":29.0,"volume":65.0,"open_interest":17.0,"implied_volatility":0.199,"bs_sigma":0.336,"bs_call":2.8,"bs_put":0.3,"spec_perc_move":-0.07,"bs_iv_call":2.57,"bs_iv_put":0.05,"last_option_price":0.1,"last_underlying_price":31.4,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-10-2024","dte":27,"record_date":1733788800000,"ticker":"ALK","symbol":"ALK250117P00062500","strike":62.5,"volume":2.0,"open_interest":0.0,"implied_volatility":3.347,"bs_sigma":0.191,"bs_call":1.7,"bs_put":1.3,"spec_perc_move":-0.01,"bs_iv_call":24.89,"bs_iv_put":24.49,"last_option_price":28.69,"last_underlying_price":62.7,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-10-2024","dte":27,"record_date":1733788800000,"ticker":"NRDY","symbol":"NRDY250117P00002000","strike":2.0,"volume":2.0,"open_interest":4.0,"implied_volatility":0.961,"bs_sigma":0.399,"bs_call":0.0,"bs_put":0.2,"spec_perc_move":0.0,"bs_iv_call":0.14,"bs_iv_put":0.33,"last_option_price":0.34,"last_underlying_price":1.79,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-11-2024","dte":27,"record_date":1733875200000,"ticker":"FIGS","symbol":"FIGS250117P00007500","strike":7.5,"volume":19.0,"open_interest":133.0,"implied_volatility":0.57,"bs_sigma":0.431,"bs_call":0.0,"bs_put":1.2,"spec_perc_move":-0.01,"bs_iv_call":0.08,"bs_iv_put":1.26,"last_option_price":1.57,"last_underlying_price":6.29,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-11-2024","dte":27,"record_date":1733875200000,"ticker":"SENS","symbol":"SENS250117P00000500","strike":0.5,"volume":200.0,"open_interest":1646.0,"implied_volatility":1.438,"bs_sigma":0.333,"bs_call":0.0,"bs_put":0.2,"spec_perc_move":-0.01,"bs_iv_call":0.02,"bs_iv_put":0.17,"last_option_price":0.16,"last_underlying_price":0.35,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-11-2024","dte":27,"record_date":1733875200000,"ticker":"FIGS","symbol":"FIGS250117P00005000","strike":5.0,"volume":384.0,"open_interest":1537.0,"implied_volatility":0.621,"bs_sigma":0.428,"bs_call":1.3,"bs_put":0.0,"spec_perc_move":-0.01,"bs_iv_call":1.31,"bs_iv_put":0.05,"last_option_price":0.09,"last_underlying_price":6.24,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-11-2024","dte":27,"record_date":1733875200000,"ticker":"CADL","symbol":"CADL250117P00006000","strike":6.0,"volume":88.0,"open_interest":21.0,"implied_volatility":1.779,"bs_sigma":0.629,"bs_call":1.8,"bs_put":0.0,"spec_perc_move":-0.18,"bs_iv_call":2.44,"bs_iv_put":0.67,"last_option_price":1.05,"last_underlying_price":7.75,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-11-2024","dte":27,"record_date":1733875200000,"ticker":"PLAY","symbol":"PLAY250117C00030000","strike":30.0,"volume":3444.0,"open_interest":131.0,"implied_volatility":0.565,"bs_sigma":0.321,"bs_call":0.9,"bs_put":1.3,"spec_perc_move":0.02,"bs_iv_call":1.69,"bs_iv_put":2.16,"last_option_price":1.9,"last_underlying_price":29.41,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"03-21-2025","record_date_str":"12-11-2024","dte":90,"record_date":1733875200000,"ticker":"ONDS","symbol":"ONDS250321P00002500","strike":2.5,"volume":10.0,"open_interest":1054.0,"implied_volatility":1.453,"bs_sigma":0.657,"bs_call":0.0,"bs_put":1.4,"spec_perc_move":-0.01,"bs_iv_call":0.05,"bs_iv_put":1.47,"last_option_price":1.85,"last_underlying_price":1.05,"exp_date":1742515200000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-10-2024","dte":27,"record_date":1733788800000,"ticker":"QURE","symbol":"QURE250117P00010000","strike":10.0,"volume":104.0,"open_interest":282.0,"implied_volatility":1.318,"bs_sigma":0.836,"bs_call":5.0,"bs_put":0.1,"spec_perc_move":-0.21,"bs_iv_call":5.35,"bs_iv_put":0.42,"last_option_price":0.51,"last_underlying_price":14.88,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-12-2024","dte":27,"record_date":1733961600000,"ticker":"CIEN","symbol":"CIEN250117P00080000","strike":80.0,"volume":368.0,"open_interest":14.0,"implied_volatility":0.364,"bs_sigma":0.189,"bs_call":5.2,"bs_put":0.3,"spec_perc_move":-0.01,"bs_iv_call":6.38,"bs_iv_put":1.52,"last_option_price":1.8,"last_underlying_price":84.54,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-10-2024","dte":27,"record_date":1733788800000,"ticker":"QURE","symbol":"QURE250117P00007000","strike":7.0,"volume":25.0,"open_interest":1846.0,"implied_volatility":1.801,"bs_sigma":0.926,"bs_call":9.5,"bs_put":0.0,"spec_perc_move":-0.59,"bs_iv_call":9.66,"bs_iv_put":0.15,"last_option_price":0.15,"last_underlying_price":16.48,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-24-2025","record_date_str":"12-20-2024","dte":34,"record_date":1734652800000,"ticker":"ENVX","symbol":"ENVX250124P00009000","strike":9.0,"volume":20.0,"open_interest":26.0,"implied_volatility":1.07,"bs_sigma":0.379,"bs_call":0.7,"bs_put":0.3,"spec_perc_move":0.0,"bs_iv_call":1.44,"bs_iv_put":1.0,"last_option_price":1.4,"last_underlying_price":9.4,"exp_date":1737676800000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-24-2025","record_date_str":"12-20-2024","dte":34,"record_date":1734652800000,"ticker":"UVXY","symbol":"UVXY250124C00023000","strike":23.0,"volume":49.0,"open_interest":275.0,"implied_volatility":0.985,"bs_sigma":0.489,"bs_call":1.1,"bs_put":1.7,"spec_perc_move":0.01,"bs_iv_call":2.48,"bs_iv_put":3.02,"last_option_price":2.88,"last_underlying_price":22.42,"exp_date":1737676800000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-18-2024","dte":27,"record_date":1734480000000,"ticker":"UVXY","symbol":"UVXY250117P00024000","strike":24.0,"volume":2.0,"open_interest":109.0,"implied_volatility":1.587,"bs_sigma":0.392,"bs_call":2.0,"bs_put":0.5,"spec_perc_move":-0.01,"bs_iv_call":5.22,"bs_iv_put":3.73,"last_option_price":3.85,"last_underlying_price":25.4,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-18-2024","dte":27,"record_date":1734480000000,"ticker":"HPP","symbol":"HPP250117C00002500","strike":2.5,"volume":14.0,"open_interest":211.0,"implied_volatility":0.75,"bs_sigma":0.329,"bs_call":0.2,"bs_put":0.1,"spec_perc_move":0.01,"bs_iv_call":0.28,"bs_iv_put":0.17,"last_option_price":0.5,"last_underlying_price":2.6,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-12-2024","dte":27,"record_date":1733961600000,"ticker":"GOEV","symbol":"GOEV250117C00000500","strike":0.5,"volume":3021.0,"open_interest":3072.0,"implied_volatility":4.313,"bs_sigma":0.982,"bs_call":0.0,"bs_put":0.3,"spec_perc_move":-0.21,"bs_iv_call":0.05,"bs_iv_put":0.34,"last_option_price":0.07,"last_underlying_price":0.21,"exp_date":1737072000000,"side":"CALL","bias":"Short"},{"exp_date_str":"01-17-2025","record_date_str":"12-18-2024","dte":27,"record_date":1734480000000,"ticker":"CRVS","symbol":"CRVS250117C00005000","strike":5.0,"volume":3194.0,"open_interest":406.0,"implied_volatility":0.816,"bs_sigma":0.536,"bs_call":0.2,"bs_put":0.5,"spec_perc_move":0.08,"bs_iv_call":0.32,"bs_iv_put":0.6,"last_option_price":0.35,"last_underlying_price":4.7,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-18-2024","dte":27,"record_date":1734480000000,"ticker":"VRAR","symbol":"VRAR250117P00001000","strike":1.0,"volume":245.0,"open_interest":134.0,"implied_volatility":2.844,"bs_sigma":0.984,"bs_call":2.2,"bs_put":0.0,"spec_perc_move":-0.27,"bs_iv_call":2.25,"bs_iv_put":0.05,"last_option_price":0.05,"last_underlying_price":3.2,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-24-2025","record_date_str":"12-19-2024","dte":34,"record_date":1734566400000,"ticker":"MU","symbol":"MU250124P00088000","strike":88.0,"volume":39.0,"open_interest":18.0,"implied_volatility":0.452,"bs_sigma":0.258,"bs_call":2.8,"bs_put":2.8,"spec_perc_move":0.01,"bs_iv_call":4.88,"bs_iv_put":4.89,"last_option_price":5.25,"last_underlying_price":87.54,"exp_date":1737676800000,"side":"PUT","bias":"Short"},{"exp_date_str":"02-21-2025","record_date_str":"12-20-2024","dte":62,"record_date":1734652800000,"ticker":"OUST","symbol":"OUST250221P00012000","strike":12.0,"volume":3.0,"open_interest":175.0,"implied_volatility":1.021,"bs_sigma":0.501,"bs_call":1.1,"bs_put":0.8,"spec_perc_move":0.0,"bs_iv_call":2.01,"bs_iv_put":1.78,"last_option_price":1.97,"last_underlying_price":12.14,"exp_date":1740096000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-24-2025","record_date_str":"12-20-2024","dte":34,"record_date":1734652800000,"ticker":"NVO","symbol":"NVO250124C00100000","strike":100.0,"volume":121.0,"open_interest":3.0,"implied_volatility":0.371,"bs_sigma":0.225,"bs_call":0.0,"bs_put":14.5,"spec_perc_move":0.02,"bs_iv_call":0.41,"bs_iv_put":14.92,"last_option_price":0.36,"last_underlying_price":84.99,"exp_date":1737676800000,"side":"CALL","bias":"Long"},{"exp_date_str":"03-21-2025","record_date_str":"12-20-2024","dte":90,"record_date":1734652800000,"ticker":"HPP","symbol":"HPP250321P00002500","strike":2.5,"volume":55.0,"open_interest":1573.0,"implied_volatility":0.84,"bs_sigma":0.456,"bs_call":0.6,"bs_put":0.1,"spec_perc_move":0.0,"bs_iv_call":0.73,"bs_iv_put":0.2,"last_option_price":0.31,"last_underlying_price":3.02,"exp_date":1742515200000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-12-2024","dte":27,"record_date":1733961600000,"ticker":"WBD","symbol":"WBD250117C00012500","strike":12.5,"volume":17940.0,"open_interest":42311.0,"implied_volatility":0.426,"bs_sigma":0.228,"bs_call":0.4,"bs_put":0.3,"spec_perc_move":-0.01,"bs_iv_call":0.63,"bs_iv_put":0.59,"last_option_price":0.66,"last_underlying_price":12.49,"exp_date":1737072000000,"side":"CALL","bias":"Short"},{"exp_date_str":"01-17-2025","record_date_str":"12-12-2024","dte":27,"record_date":1733961600000,"ticker":"DDD","symbol":"DDD250117P00004000","strike":4.0,"volume":149.0,"open_interest":1130.0,"implied_volatility":0.816,"bs_sigma":0.437,"bs_call":0.3,"bs_put":0.2,"spec_perc_move":-0.01,"bs_iv_call":0.43,"bs_iv_put":0.33,"last_option_price":0.41,"last_underlying_price":4.09,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-12-2024","dte":27,"record_date":1733961600000,"ticker":"TRVI","symbol":"TRVI250117P00003000","strike":3.0,"volume":2065.0,"open_interest":2729.0,"implied_volatility":1.586,"bs_sigma":0.448,"bs_call":0.6,"bs_put":0.0,"spec_perc_move":-0.06,"bs_iv_call":0.95,"bs_iv_put":0.33,"last_option_price":0.44,"last_underlying_price":3.6,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-12-2024","dte":27,"record_date":1733961600000,"ticker":"ABSI","symbol":"ABSI250117C00004000","strike":4.0,"volume":148.0,"open_interest":696.0,"implied_volatility":1.391,"bs_sigma":0.449,"bs_call":0.1,"bs_put":0.4,"spec_perc_move":0.01,"bs_iv_call":0.47,"bs_iv_put":0.77,"last_option_price":0.55,"last_underlying_price":3.68,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-12-2024","dte":27,"record_date":1733961600000,"ticker":"GOSS","symbol":"GOSS250117P00001000","strike":1.0,"volume":105.0,"open_interest":5738.0,"implied_volatility":1.25,"bs_sigma":0.307,"bs_call":0.0,"bs_put":0.1,"spec_perc_move":-0.03,"bs_iv_call":0.1,"bs_iv_put":0.18,"last_option_price":0.2,"last_underlying_price":0.91,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"02-21-2025","record_date_str":"12-20-2024","dte":62,"record_date":1734652800000,"ticker":"TPIC","symbol":"TPIC250221P00002500","strike":2.5,"volume":2.0,"open_interest":61.0,"implied_volatility":1.359,"bs_sigma":0.869,"bs_call":0.3,"bs_put":0.4,"spec_perc_move":-0.36,"bs_iv_call":0.47,"bs_iv_put":0.55,"last_option_price":0.69,"last_underlying_price":2.4,"exp_date":1740096000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-24-2025","record_date_str":"12-20-2024","dte":34,"record_date":1734652800000,"ticker":"UVXY","symbol":"UVXY250124C00024000","strike":24.0,"volume":7.0,"open_interest":43.0,"implied_volatility":1.189,"bs_sigma":0.467,"bs_call":1.2,"bs_put":1.6,"spec_perc_move":0.01,"bs_iv_call":3.24,"bs_iv_put":3.68,"last_option_price":3.5,"last_underlying_price":23.44,"exp_date":1737676800000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-24-2025","record_date_str":"12-20-2024","dte":34,"record_date":1734652800000,"ticker":"VXX","symbol":"VXX250124C00048000","strike":48.0,"volume":156.0,"open_interest":37.0,"implied_volatility":0.838,"bs_sigma":0.325,"bs_call":2.0,"bs_put":1.9,"spec_perc_move":0.01,"bs_iv_call":4.98,"bs_iv_put":4.89,"last_option_price":4.25,"last_underlying_price":47.84,"exp_date":1737676800000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-24-2025","record_date_str":"12-20-2024","dte":34,"record_date":1734652800000,"ticker":"LCID","symbol":"LCID250124C00003000","strike":3.0,"volume":614.0,"open_interest":1649.0,"implied_volatility":0.922,"bs_sigma":0.322,"bs_call":0.1,"bs_put":0.1,"spec_perc_move":0.0,"bs_iv_call":0.36,"bs_iv_put":0.32,"last_option_price":0.36,"last_underlying_price":3.01,"exp_date":1737676800000,"side":"CALL","bias":"Short"},{"exp_date_str":"01-17-2025","record_date_str":"12-17-2024","dte":27,"record_date":1734393600000,"ticker":"KOS","symbol":"KOS250117P00003000","strike":3.0,"volume":263.0,"open_interest":1624.0,"implied_volatility":0.738,"bs_sigma":0.325,"bs_call":0.3,"bs_put":0.0,"spec_perc_move":-0.01,"bs_iv_call":0.39,"bs_iv_put":0.16,"last_option_price":0.17,"last_underlying_price":3.22,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-12-2024","dte":27,"record_date":1733961600000,"ticker":"KOS","symbol":"KOS250117C00002500","strike":2.5,"volume":20.0,"open_interest":242.0,"implied_volatility":1.477,"bs_sigma":0.251,"bs_call":0.7,"bs_put":0.0,"spec_perc_move":0.01,"bs_iv_call":0.86,"bs_iv_put":0.22,"last_option_price":0.88,"last_underlying_price":3.13,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-17-2024","dte":27,"record_date":1734393600000,"ticker":"TEVA","symbol":"TEVA250117P00020000","strike":20.0,"volume":721.0,"open_interest":548.0,"implied_volatility":0.409,"bs_sigma":0.273,"bs_call":1.2,"bs_put":0.3,"spec_perc_move":-0.03,"bs_iv_call":1.51,"bs_iv_put":0.55,"last_option_price":0.51,"last_underlying_price":20.88,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-17-2024","dte":27,"record_date":1734393600000,"ticker":"SMSI","symbol":"SMSI250117P00002500","strike":2.5,"volume":10.0,"open_interest":11.0,"implied_volatility":4.391,"bs_sigma":0.346,"bs_call":0.0,"bs_put":1.5,"spec_perc_move":0.0,"bs_iv_call":0.25,"bs_iv_put":1.72,"last_option_price":1.58,"last_underlying_price":1.02,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-17-2024","dte":27,"record_date":1734393600000,"ticker":"SHLS","symbol":"SHLS250117P00005000","strike":5.0,"volume":25.0,"open_interest":1091.0,"implied_volatility":0.742,"bs_sigma":0.369,"bs_call":0.2,"bs_put":0.2,"spec_perc_move":-0.01,"bs_iv_call":0.39,"bs_iv_put":0.45,"last_option_price":0.62,"last_underlying_price":4.92,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-17-2024","dte":27,"record_date":1734393600000,"ticker":"SLQT","symbol":"SLQT250117P00002500","strike":2.5,"volume":68.0,"open_interest":442.0,"implied_volatility":1.016,"bs_sigma":0.282,"bs_call":0.9,"bs_put":0.0,"spec_perc_move":-0.01,"bs_iv_call":0.93,"bs_iv_put":0.07,"last_option_price":0.09,"last_underlying_price":3.35,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"02-21-2025","record_date_str":"12-18-2024","dte":62,"record_date":1734480000000,"ticker":"SLDP","symbol":"SLDP250221P00001500","strike":1.5,"volume":2.0,"open_interest":70.0,"implied_volatility":1.391,"bs_sigma":0.329,"bs_call":0.0,"bs_put":0.2,"spec_perc_move":-0.02,"bs_iv_call":0.2,"bs_iv_put":0.41,"last_option_price":0.5,"last_underlying_price":1.28,"exp_date":1740096000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-12-2024","dte":27,"record_date":1733961600000,"ticker":"HIMX","symbol":"HIMX250117P00009000","strike":9.0,"volume":9.0,"open_interest":3.0,"implied_volatility":0.924,"bs_sigma":0.42,"bs_call":0.9,"bs_put":0.2,"spec_perc_move":-0.1,"bs_iv_call":1.4,"bs_iv_put":0.65,"last_option_price":0.8,"last_underlying_price":9.71,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-13-2024","dte":27,"record_date":1734048000000,"ticker":"AVGO","symbol":"AVGO250117C00215000","strike":215.0,"volume":2698.0,"open_interest":1941.0,"implied_volatility":0.301,"bs_sigma":0.256,"bs_call":11.0,"bs_put":3.2,"spec_perc_move":-0.02,"bs_iv_call":12.04,"bs_iv_put":4.23,"last_option_price":11.97,"last_underlying_price":221.91,"exp_date":1737072000000,"side":"CALL","bias":"Short"},{"exp_date_str":"01-17-2025","record_date_str":"12-18-2024","dte":27,"record_date":1734480000000,"ticker":"VKTX","symbol":"VKTX250117C00040000","strike":40.0,"volume":84.0,"open_interest":691.0,"implied_volatility":0.949,"bs_sigma":0.318,"bs_call":0.8,"bs_put":2.3,"spec_perc_move":0.01,"bs_iv_call":3.49,"bs_iv_put":5.05,"last_option_price":3.7,"last_underlying_price":38.28,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-13-2024","dte":27,"record_date":1734048000000,"ticker":"AVGO","symbol":"AVGO250117C00220000","strike":220.0,"volume":10733.0,"open_interest":7419.0,"implied_volatility":0.504,"bs_sigma":0.267,"bs_call":10.0,"bs_put":4.3,"spec_perc_move":-0.03,"bs_iv_call":15.83,"bs_iv_put":10.12,"last_option_price":16.32,"last_underlying_price":224.8,"exp_date":1737072000000,"side":"CALL","bias":"Short"},{"exp_date_str":"01-17-2025","record_date_str":"12-18-2024","dte":27,"record_date":1734480000000,"ticker":"LABU","symbol":"LABU250117C00090000","strike":90.0,"volume":45.0,"open_interest":30.0,"implied_volatility":0.925,"bs_sigma":0.346,"bs_call":3.9,"bs_put":3.2,"spec_perc_move":0.01,"bs_iv_call":9.84,"bs_iv_put":9.16,"last_option_price":9.88,"last_underlying_price":90.31,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-13-2024","dte":27,"record_date":1734048000000,"ticker":"EDIT","symbol":"EDIT250117C00002500","strike":2.5,"volume":141.0,"open_interest":1838.0,"implied_volatility":1.688,"bs_sigma":0.394,"bs_call":0.0,"bs_put":1.1,"spec_perc_move":0.02,"bs_iv_call":0.06,"bs_iv_put":1.11,"last_option_price":0.05,"last_underlying_price":1.44,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-13-2024","dte":27,"record_date":1734048000000,"ticker":"AVGO","symbol":"AVGO250117C00210000","strike":210.0,"volume":3596.0,"open_interest":10064.0,"implied_volatility":0.415,"bs_sigma":0.227,"bs_call":8.2,"bs_put":3.4,"spec_perc_move":-0.01,"bs_iv_call":12.62,"bs_iv_put":7.8,"last_option_price":12.9,"last_underlying_price":214.07,"exp_date":1737072000000,"side":"CALL","bias":"Short"},{"exp_date_str":"03-21-2025","record_date_str":"12-20-2024","dte":90,"record_date":1734652800000,"ticker":"HUMA","symbol":"HUMA250321P00005000","strike":5.0,"volume":1278.0,"open_interest":4439.0,"implied_volatility":1.637,"bs_sigma":0.704,"bs_call":0.9,"bs_put":0.5,"spec_perc_move":-0.1,"bs_iv_call":1.71,"bs_iv_put":1.29,"last_option_price":1.55,"last_underlying_price":5.32,"exp_date":1742515200000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-13-2024","dte":27,"record_date":1734048000000,"ticker":"TRVI","symbol":"TRVI250117P00004000","strike":4.0,"volume":36.0,"open_interest":46.0,"implied_volatility":1.242,"bs_sigma":0.466,"bs_call":0.3,"bs_put":0.1,"spec_perc_move":0.0,"bs_iv_call":0.67,"bs_iv_put":0.49,"last_option_price":0.8,"last_underlying_price":4.17,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-24-2025","record_date_str":"12-19-2024","dte":34,"record_date":1734566400000,"ticker":"MU","symbol":"MU250124P00087000","strike":87.0,"volume":240.0,"open_interest":18.0,"implied_volatility":0.425,"bs_sigma":0.261,"bs_call":3.1,"bs_put":2.6,"spec_perc_move":0.01,"bs_iv_call":4.81,"bs_iv_put":4.31,"last_option_price":4.7,"last_underlying_price":87.09,"exp_date":1737676800000,"side":"PUT","bias":"Short"},{"exp_date_str":"03-21-2025","record_date_str":"12-13-2024","dte":90,"record_date":1734048000000,"ticker":"ONDS","symbol":"ONDS250321P00002500","strike":2.5,"volume":10.0,"open_interest":1054.0,"implied_volatility":2.773,"bs_sigma":0.729,"bs_call":0.0,"bs_put":1.1,"spec_perc_move":-0.01,"bs_iv_call":0.45,"bs_iv_put":1.53,"last_option_price":1.85,"last_underlying_price":1.4,"exp_date":1742515200000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-16-2024","dte":27,"record_date":1734307200000,"ticker":"VRDN","symbol":"VRDN250117P00022500","strike":22.5,"volume":3874.0,"open_interest":6356.0,"implied_volatility":0.558,"bs_sigma":0.292,"bs_call":0.4,"bs_put":1.3,"spec_perc_move":-0.01,"bs_iv_call":1.01,"bs_iv_put":1.88,"last_option_price":1.8,"last_underlying_price":21.54,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-13-2024","dte":27,"record_date":1734048000000,"ticker":"ESPR","symbol":"ESPR250117C00002000","strike":2.0,"volume":1660.0,"open_interest":20849.0,"implied_volatility":1.234,"bs_sigma":0.467,"bs_call":0.2,"bs_put":0.0,"spec_perc_move":0.0,"bs_iv_call":0.4,"bs_iv_put":0.2,"last_option_price":0.3,"last_underlying_price":2.19,"exp_date":1737072000000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-16-2024","dte":27,"record_date":1734307200000,"ticker":"SENS","symbol":"SENS250117P00000500","strike":0.5,"volume":7.0,"open_interest":1634.0,"implied_volatility":1.781,"bs_sigma":0.412,"bs_call":0.0,"bs_put":0.0,"spec_perc_move":0.0,"bs_iv_call":0.11,"bs_iv_put":0.09,"last_option_price":0.15,"last_underlying_price":0.52,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"03-21-2025","record_date_str":"12-20-2024","dte":90,"record_date":1734652800000,"ticker":"HUMA","symbol":"HUMA250321P00004500","strike":4.5,"volume":30.0,"open_interest":8.0,"implied_volatility":1.771,"bs_sigma":0.621,"bs_call":0.6,"bs_put":0.4,"spec_perc_move":-0.03,"bs_iv_call":1.51,"bs_iv_put":1.33,"last_option_price":1.5,"last_underlying_price":4.64,"exp_date":1742515200000,"side":"PUT","bias":"Long"},{"exp_date_str":"03-21-2025","record_date_str":"12-20-2024","dte":90,"record_date":1734652800000,"ticker":"DNA","symbol":"DNA250321P00010000","strike":10.0,"volume":9.0,"open_interest":33.0,"implied_volatility":1.181,"bs_sigma":0.693,"bs_call":1.3,"bs_put":1.2,"spec_perc_move":0.0,"bs_iv_call":2.2,"bs_iv_put":2.02,"last_option_price":3.0,"last_underlying_price":10.08,"exp_date":1742515200000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-16-2024","dte":27,"record_date":1734307200000,"ticker":"AEHR","symbol":"AEHR250117P00012500","strike":12.5,"volume":174.0,"open_interest":1315.0,"implied_volatility":1.094,"bs_sigma":0.353,"bs_call":1.4,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":2.38,"bs_iv_put":1.05,"last_option_price":1.14,"last_underlying_price":13.81,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"02-21-2025","record_date_str":"12-20-2024","dte":62,"record_date":1734652800000,"ticker":"IRWD","symbol":"IRWD250221P00005000","strike":5.0,"volume":3.0,"open_interest":42.0,"implied_volatility":1.168,"bs_sigma":0.417,"bs_call":0.1,"bs_put":0.6,"spec_perc_move":0.0,"bs_iv_call":0.62,"bs_iv_put":1.11,"last_option_price":0.7,"last_underlying_price":4.47,"exp_date":1740096000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-24-2025","record_date_str":"12-20-2024","dte":34,"record_date":1734652800000,"ticker":"BB","symbol":"BB250124P00003000","strike":3.0,"volume":75.0,"open_interest":231.0,"implied_volatility":0.625,"bs_sigma":0.33,"bs_call":0.7,"bs_put":0.0,"spec_perc_move":-0.02,"bs_iv_call":0.74,"bs_iv_put":0.05,"last_option_price":0.05,"last_underlying_price":3.69,"exp_date":1737676800000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-16-2024","dte":27,"record_date":1734307200000,"ticker":"SUPV","symbol":"SUPV250117P00015000","strike":15.0,"volume":10.0,"open_interest":11.0,"implied_volatility":0.68,"bs_sigma":0.247,"bs_call":0.7,"bs_put":0.2,"spec_perc_move":-0.01,"bs_iv_call":1.42,"bs_iv_put":0.96,"last_option_price":1.05,"last_underlying_price":15.4,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-16-2024","dte":27,"record_date":1734307200000,"ticker":"BKSY","symbol":"BKSY250117P00012500","strike":12.5,"volume":10.0,"open_interest":4.0,"implied_volatility":1.102,"bs_sigma":0.378,"bs_call":0.4,"bs_put":0.7,"spec_perc_move":0.0,"bs_iv_call":1.37,"bs_iv_put":1.72,"last_option_price":2.15,"last_underlying_price":12.1,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-16-2024","dte":27,"record_date":1734307200000,"ticker":"ANNX","symbol":"ANNX250117P00005000","strike":5.0,"volume":32.0,"open_interest":194.0,"implied_volatility":1.051,"bs_sigma":0.249,"bs_call":0.2,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":0.68,"bs_iv_put":0.53,"last_option_price":0.46,"last_underlying_price":5.13,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-16-2024","dte":27,"record_date":1734307200000,"ticker":"BB","symbol":"BB250117P00003000","strike":3.0,"volume":1448.0,"open_interest":2843.0,"implied_volatility":0.656,"bs_sigma":0.243,"bs_call":0.2,"bs_put":0.0,"spec_perc_move":-0.01,"bs_iv_call":0.29,"bs_iv_put":0.18,"last_option_price":0.21,"last_underlying_price":3.1,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-16-2024","dte":27,"record_date":1734307200000,"ticker":"EOSE","symbol":"EOSE250117P00004000","strike":4.0,"volume":468.0,"open_interest":110.0,"implied_volatility":1.008,"bs_sigma":0.422,"bs_call":0.2,"bs_put":0.2,"spec_perc_move":-0.01,"bs_iv_call":0.49,"bs_iv_put":0.43,"last_option_price":0.47,"last_underlying_price":4.04,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-16-2024","dte":27,"record_date":1734307200000,"ticker":"SMSI","symbol":"SMSI250117P00002500","strike":2.5,"volume":10.0,"open_interest":11.0,"implied_volatility":3.563,"bs_sigma":0.321,"bs_call":0.0,"bs_put":1.6,"spec_perc_move":0.0,"bs_iv_call":0.11,"bs_iv_put":1.73,"last_option_price":1.58,"last_underlying_price":0.88,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-16-2024","dte":27,"record_date":1734307200000,"ticker":"INVZ","symbol":"INVZ250117P00001000","strike":1.0,"volume":79.0,"open_interest":457.0,"implied_volatility":1.953,"bs_sigma":0.506,"bs_call":0.2,"bs_put":0.0,"spec_perc_move":-0.01,"bs_iv_call":0.34,"bs_iv_put":0.16,"last_option_price":0.17,"last_underlying_price":1.17,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-16-2024","dte":27,"record_date":1734307200000,"ticker":"AEHR","symbol":"AEHR250117P00015000","strike":15.0,"volume":488.0,"open_interest":2242.0,"implied_volatility":1.026,"bs_sigma":0.382,"bs_call":0.4,"bs_put":0.9,"spec_perc_move":-0.01,"bs_iv_call":1.51,"bs_iv_put":1.95,"last_option_price":2.05,"last_underlying_price":14.49,"exp_date":1737072000000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"12-17-2024","dte":27,"record_date":1734393600000,"ticker":"TEVA","symbol":"TEVA250117P00019000","strike":19.0,"volume":1999.0,"open_interest":731.0,"implied_volatility":0.396,"bs_sigma":0.232,"bs_call":1.2,"bs_put":0.2,"spec_perc_move":-0.01,"bs_iv_call":1.48,"bs_iv_put":0.47,"last_option_price":0.57,"last_underlying_price":19.93,"exp_date":1737072000000,"side":"PUT","bias":"Long"}]