[{"exp_date_str":"12-20-2024","record_date_str":"10-11-2024","dte":59,"record_date":1728604800000,"ticker":"GLYC","symbol":"GLYC241220P00001000","strike":1.0,"volume":4.0,"open_interest":14.0,"implied_volatility":0.0,"bs_sigma":0.522,"bs_call":0.0,"bs_put":0.8,"spec_perc_move":-0.01,"bs_iv_call":0.0,"bs_iv_put":0.83,"last_option_price":0.85,"last_underlying_price":0.17,"exp_date":1734652800000,"side":"PUT","bias":"Long"},{"exp_date_str":"12-20-2024","record_date_str":"10-11-2024","dte":59,"record_date":1728604800000,"ticker":"NUVB","symbol":"NUVB241220P00002500","strike":2.5,"volume":25.0,"open_interest":36.0,"implied_volatility":0.984,"bs_sigma":0.401,"bs_call":0.1,"bs_put":0.2,"spec_perc_move":-0.01,"bs_iv_call":0.3,"bs_iv_put":0.44,"last_option_price":0.2,"last_underlying_price":2.34,"exp_date":1734652800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-11-2024","dte":24,"record_date":1728604800000,"ticker":"MSTR","symbol":"MSTR241115P00210000","strike":210.0,"volume":153.0,"open_interest":101.0,"implied_volatility":1.002,"bs_sigma":0.334,"bs_call":9.4,"bs_put":6.6,"spec_perc_move":0.0,"bs_iv_call":25.1,"bs_iv_put":22.26,"last_option_price":25.1,"last_underlying_price":212.0,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"07-23-2024","dte":24,"record_date":1721692800000,"ticker":"FATE","symbol":"FATE241115P00005000","strike":5.0,"volume":10.0,"open_interest":54.0,"implied_volatility":2.484,"bs_sigma":0.646,"bs_call":1.1,"bs_put":0.4,"spec_perc_move":-0.01,"bs_iv_call":2.89,"bs_iv_put":2.26,"last_option_price":1.63,"last_underlying_price":5.57,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"07-18-2024","dte":24,"record_date":1721260800000,"ticker":"LESL","symbol":"LESL241115C00003000","strike":3.0,"volume":71.0,"open_interest":11.0,"implied_volatility":0.84,"bs_sigma":0.683,"bs_call":0.4,"bs_put":0.5,"spec_perc_move":0.04,"bs_iv_call":0.45,"bs_iv_put":0.58,"last_option_price":0.42,"last_underlying_price":2.83,"exp_date":1731628800000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"07-24-2024","dte":24,"record_date":1721779200000,"ticker":"SGMO","symbol":"SGMO241115P00000500","strike":0.5,"volume":311.0,"open_interest":472.0,"implied_volatility":1.781,"bs_sigma":1.047,"bs_call":0.2,"bs_put":0.1,"spec_perc_move":-0.04,"bs_iv_call":0.23,"bs_iv_put":0.16,"last_option_price":0.2,"last_underlying_price":0.56,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"08-01-2024","dte":24,"record_date":1722470400000,"ticker":"LAB","symbol":"LAB241115C00001500","strike":1.5,"volume":10.0,"open_interest":0.0,"implied_volatility":1.602,"bs_sigma":0.57,"bs_call":0.1,"bs_put":0.2,"spec_perc_move":0.09,"bs_iv_call":0.39,"bs_iv_put":0.46,"last_option_price":0.2,"last_underlying_price":1.42,"exp_date":1731628800000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"08-05-2024","dte":24,"record_date":1722816000000,"ticker":"MRSN","symbol":"MRSN241115C00002500","strike":2.5,"volume":2.0,"open_interest":3.0,"implied_volatility":1.711,"bs_sigma":0.558,"bs_call":0.0,"bs_put":1.1,"spec_perc_move":0.0,"bs_iv_call":0.2,"bs_iv_put":1.28,"last_option_price":0.35,"last_underlying_price":1.39,"exp_date":1731628800000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-11-2024","dte":24,"record_date":1728604800000,"ticker":"MSTR","symbol":"MSTR241115P00215000","strike":215.0,"volume":17.0,"open_interest":79.0,"implied_volatility":0.995,"bs_sigma":0.335,"bs_call":7.3,"bs_put":8.8,"spec_perc_move":0.0,"bs_iv_call":23.03,"bs_iv_put":24.59,"last_option_price":28.28,"last_underlying_price":212.59,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-02-2024","dte":24,"record_date":1727827200000,"ticker":"TIGR","symbol":"TIGR241115P00005000","strike":5.0,"volume":30.0,"open_interest":96.0,"implied_volatility":1.363,"bs_sigma":0.448,"bs_call":3.1,"bs_put":0.0,"spec_perc_move":-0.02,"bs_iv_call":3.27,"bs_iv_put":0.18,"last_option_price":0.25,"last_underlying_price":8.06,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"08-06-2024","dte":24,"record_date":1722902400000,"ticker":"MD","symbol":"MD241115P00007500","strike":7.5,"volume":10.0,"open_interest":60.0,"implied_volatility":0.695,"bs_sigma":0.318,"bs_call":1.4,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":1.83,"bs_iv_put":0.47,"last_option_price":0.65,"last_underlying_price":8.79,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-11-2024","dte":24,"record_date":1728604800000,"ticker":"AEHR","symbol":"AEHR241115P00015000","strike":15.0,"volume":243.0,"open_interest":73.0,"implied_volatility":0.817,"bs_sigma":0.319,"bs_call":1.3,"bs_put":0.2,"spec_perc_move":-0.01,"bs_iv_call":2.02,"bs_iv_put":0.94,"last_option_price":1.15,"last_underlying_price":16.02,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"08-16-2024","dte":24,"record_date":1723766400000,"ticker":"ORGN","symbol":"ORGN241115P00001500","strike":1.5,"volume":6.0,"open_interest":7.0,"implied_volatility":1.086,"bs_sigma":0.792,"bs_call":0.2,"bs_put":0.2,"spec_perc_move":-0.02,"bs_iv_call":0.25,"bs_iv_put":0.31,"last_option_price":0.36,"last_underlying_price":1.43,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-14-2024","dte":24,"record_date":1728864000000,"ticker":"LBPH","symbol":"LBPH241115P00040000","strike":40.0,"volume":5.0,"open_interest":1.0,"implied_volatility":0.547,"bs_sigma":0.528,"bs_call":19.1,"bs_put":0.0,"spec_perc_move":-0.09,"bs_iv_call":19.13,"bs_iv_put":0.01,"last_option_price":0.05,"last_underlying_price":58.99,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-22-2024","record_date_str":"10-21-2024","dte":31,"record_date":1729468800000,"ticker":"SAVE","symbol":"SAVE241122P00002000","strike":2.0,"volume":104.0,"open_interest":16.0,"implied_volatility":2.289,"bs_sigma":0.568,"bs_call":0.3,"bs_put":0.0,"spec_perc_move":-0.1,"bs_iv_call":0.64,"bs_iv_put":0.38,"last_option_price":0.45,"last_underlying_price":2.25,"exp_date":1732233600000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"08-22-2024","dte":24,"record_date":1724284800000,"ticker":"GRFS","symbol":"GRFS241115P00009000","strike":9.0,"volume":21.0,"open_interest":230.0,"implied_volatility":1.293,"bs_sigma":0.366,"bs_call":0.6,"bs_put":0.6,"spec_perc_move":-0.01,"bs_iv_call":2.0,"bs_iv_put":2.06,"last_option_price":1.55,"last_underlying_price":8.85,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"12-20-2024","record_date_str":"08-23-2024","dte":59,"record_date":1724371200000,"ticker":"ARQT","symbol":"ARQT241220P00010000","strike":10.0,"volume":5.0,"open_interest":79.0,"implied_volatility":0.921,"bs_sigma":0.587,"bs_call":1.2,"bs_put":1.2,"spec_perc_move":-0.01,"bs_iv_call":1.85,"bs_iv_put":1.88,"last_option_price":2.8,"last_underlying_price":9.83,"exp_date":1734652800000,"side":"PUT","bias":"Long"},{"exp_date_str":"12-20-2024","record_date_str":"08-23-2024","dte":59,"record_date":1724371200000,"ticker":"SGRY","symbol":"SGRY241220P00035000","strike":35.0,"volume":5.0,"open_interest":20.0,"implied_volatility":0.506,"bs_sigma":0.38,"bs_call":2.3,"bs_put":3.1,"spec_perc_move":-0.01,"bs_iv_call":3.17,"bs_iv_put":4.01,"last_option_price":4.7,"last_underlying_price":33.69,"exp_date":1734652800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-13-2024","dte":24,"record_date":1726185600000,"ticker":"MRSN","symbol":"MRSN241115P00002000","strike":2.0,"volume":20.0,"open_interest":200.0,"implied_volatility":0.883,"bs_sigma":0.5,"bs_call":0.2,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":0.34,"bs_iv_put":0.22,"last_option_price":0.6,"last_underlying_price":2.11,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-11-2024","dte":24,"record_date":1728604800000,"ticker":"AEHR","symbol":"AEHR241115P00017500","strike":17.5,"volume":80.0,"open_interest":58.0,"implied_volatility":0.748,"bs_sigma":0.326,"bs_call":0.2,"bs_put":1.4,"spec_perc_move":-0.01,"bs_iv_call":0.89,"bs_iv_put":2.1,"last_option_price":2.3,"last_underlying_price":16.22,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-19-2024","dte":24,"record_date":1726704000000,"ticker":"EWTX","symbol":"EWTX241115P00022500","strike":22.5,"volume":1115.0,"open_interest":5.0,"implied_volatility":0.853,"bs_sigma":0.561,"bs_call":7.3,"bs_put":0.2,"spec_perc_move":-0.11,"bs_iv_call":7.85,"bs_iv_put":0.71,"last_option_price":0.95,"last_underlying_price":29.5,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"09-19-2024","dte":87,"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":"10-25-2024","record_date_str":"09-19-2024","dte":3,"record_date":1726704000000,"ticker":"MBLY","symbol":"MBLY241025P00012000","strike":12.0,"volume":12.0,"open_interest":23.0,"implied_volatility":0.871,"bs_sigma":0.373,"bs_call":1.5,"bs_put":0.1,"spec_perc_move":0.0,"bs_iv_call":2.06,"bs_iv_put":0.66,"last_option_price":0.75,"last_underlying_price":13.35,"exp_date":1729814400000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-19-2024","dte":24,"record_date":1726704000000,"ticker":"PGNY","symbol":"PGNY241115C00020000","strike":20.0,"volume":58.0,"open_interest":12.0,"implied_volatility":0.69,"bs_sigma":0.484,"bs_call":0.2,"bs_put":3.6,"spec_perc_move":0.07,"bs_iv_call":0.53,"bs_iv_put":3.95,"last_option_price":0.71,"last_underlying_price":16.46,"exp_date":1731628800000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-19-2024","dte":24,"record_date":1726704000000,"ticker":"ASPN","symbol":"ASPN241115P00030000","strike":30.0,"volume":28.0,"open_interest":91.0,"implied_volatility":0.85,"bs_sigma":0.418,"bs_call":1.2,"bs_put":2.3,"spec_perc_move":0.0,"bs_iv_call":2.93,"bs_iv_put":3.99,"last_option_price":6.72,"last_underlying_price":28.76,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-20-2024","dte":24,"record_date":1726790400000,"ticker":"CEG","symbol":"CEG241115P00240000","strike":240.0,"volume":9.0,"open_interest":54.0,"implied_volatility":0.496,"bs_sigma":0.311,"bs_call":14.0,"bs_put":7.5,"spec_perc_move":-0.01,"bs_iv_call":20.09,"bs_iv_put":13.53,"last_option_price":16.0,"last_underlying_price":245.12,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"10-25-2024","record_date_str":"09-20-2024","dte":3,"record_date":1726790400000,"ticker":"FDX","symbol":"FDX241025C00265000","strike":265.0,"volume":196.0,"open_interest":1.0,"implied_volatility":0.251,"bs_sigma":0.183,"bs_call":1.9,"bs_put":11.2,"spec_perc_move":0.01,"bs_iv_call":3.57,"bs_iv_put":12.9,"last_option_price":3.85,"last_underlying_price":254.63,"exp_date":1729814400000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-20-2024","dte":24,"record_date":1726790400000,"ticker":"SLDP","symbol":"SLDP241115P00001500","strike":1.5,"volume":3.0,"open_interest":335.0,"implied_volatility":0.883,"bs_sigma":0.392,"bs_call":0.1,"bs_put":0.1,"spec_perc_move":0.0,"bs_iv_call":0.2,"bs_iv_put":0.17,"last_option_price":0.22,"last_underlying_price":1.52,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"12-20-2024","record_date_str":"09-20-2024","dte":59,"record_date":1726790400000,"ticker":"KOPN","symbol":"KOPN241220C00000500","strike":0.5,"volume":51.0,"open_interest":11.0,"implied_volatility":1.75,"bs_sigma":0.676,"bs_call":0.1,"bs_put":0.0,"spec_perc_move":0.07,"bs_iv_call":0.23,"bs_iv_put":0.11,"last_option_price":0.22,"last_underlying_price":0.61,"exp_date":1734652800000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-20-2024","dte":24,"record_date":1726790400000,"ticker":"CEG","symbol":"CEG241115P00250000","strike":250.0,"volume":105.0,"open_interest":3.0,"implied_volatility":0.526,"bs_sigma":0.334,"bs_call":15.2,"bs_put":8.7,"spec_perc_move":-0.01,"bs_iv_call":21.74,"bs_iv_put":15.25,"last_option_price":18.5,"last_underlying_price":254.98,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"12-20-2024","record_date_str":"09-23-2024","dte":59,"record_date":1727049600000,"ticker":"VTYX","symbol":"VTYX241220P00002500","strike":2.5,"volume":2.0,"open_interest":70.0,"implied_volatility":0.063,"bs_sigma":0.744,"bs_call":0.5,"bs_put":0.2,"spec_perc_move":-0.01,"bs_iv_call":0.25,"bs_iv_put":0.0,"last_option_price":0.58,"last_underlying_price":2.73,"exp_date":1734652800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-23-2024","dte":24,"record_date":1727049600000,"ticker":"MNSO","symbol":"MNSO241115C00012500","strike":12.5,"volume":208.0,"open_interest":20.0,"implied_volatility":0.641,"bs_sigma":0.31,"bs_call":1.3,"bs_put":0.2,"spec_perc_move":0.01,"bs_iv_call":1.83,"bs_iv_put":0.66,"last_option_price":1.9,"last_underlying_price":13.6,"exp_date":1731628800000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"09-23-2024","dte":87,"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":"12-20-2024","record_date_str":"09-23-2024","dte":59,"record_date":1727049600000,"ticker":"SCLX","symbol":"SCLX241220C00001000","strike":1.0,"volume":394.0,"open_interest":535.0,"implied_volatility":1.25,"bs_sigma":0.718,"bs_call":0.0,"bs_put":0.2,"spec_perc_move":0.01,"bs_iv_call":0.1,"bs_iv_put":0.31,"last_option_price":0.15,"last_underlying_price":0.79,"exp_date":1734652800000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-23-2024","dte":24,"record_date":1727049600000,"ticker":"MNSO","symbol":"MNSO241115C00015000","strike":15.0,"volume":1404.0,"open_interest":186.0,"implied_volatility":0.611,"bs_sigma":0.304,"bs_call":0.2,"bs_put":1.4,"spec_perc_move":0.01,"bs_iv_call":0.71,"bs_iv_put":1.9,"last_option_price":0.85,"last_underlying_price":13.72,"exp_date":1731628800000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-23-2024","dte":24,"record_date":1727049600000,"ticker":"GPS","symbol":"GPS241115P00025000","strike":25.0,"volume":5.0,"open_interest":40.0,"implied_volatility":0.0,"bs_sigma":0.244,"bs_call":0.7,"bs_put":1.0,"spec_perc_move":0.0,"bs_iv_call":0.0,"bs_iv_put":0.3,"last_option_price":5.4,"last_underlying_price":24.55,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"09-24-2024","dte":87,"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":"12-20-2024","record_date_str":"09-24-2024","dte":59,"record_date":1727136000000,"ticker":"ATUS","symbol":"ATUS241220P00002500","strike":2.5,"volume":5.0,"open_interest":13.0,"implied_volatility":1.148,"bs_sigma":0.461,"bs_call":0.2,"bs_put":0.2,"spec_perc_move":0.0,"bs_iv_call":0.47,"bs_iv_put":0.5,"last_option_price":0.51,"last_underlying_price":2.45,"exp_date":1734652800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-24-2024","dte":24,"record_date":1727136000000,"ticker":"TME","symbol":"TME241115P00011000","strike":11.0,"volume":4.0,"open_interest":300.0,"implied_volatility":0.512,"bs_sigma":0.304,"bs_call":1.1,"bs_put":0.2,"spec_perc_move":-0.01,"bs_iv_call":1.35,"bs_iv_put":0.43,"last_option_price":0.6,"last_underlying_price":11.85,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"09-24-2024","dte":87,"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":"11-15-2024","record_date_str":"10-01-2024","dte":24,"record_date":1727740800000,"ticker":"TIGR","symbol":"TIGR241115P00005000","strike":5.0,"volume":18.0,"open_interest":87.0,"implied_volatility":0.969,"bs_sigma":0.372,"bs_call":1.3,"bs_put":0.0,"spec_perc_move":-0.01,"bs_iv_call":1.49,"bs_iv_put":0.23,"last_option_price":0.35,"last_underlying_price":6.23,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-01-2024","dte":24,"record_date":1727740800000,"ticker":"LX","symbol":"LX241115P00002500","strike":2.5,"volume":285.0,"open_interest":1056.0,"implied_volatility":1.078,"bs_sigma":0.354,"bs_call":1.0,"bs_put":0.0,"spec_perc_move":-0.02,"bs_iv_call":1.05,"bs_iv_put":0.09,"last_option_price":0.1,"last_underlying_price":3.45,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-01-2024","record_date_str":"10-02-2024","dte":10,"record_date":1727827200000,"ticker":"CLOV","symbol":"CLOV241101P00003000","strike":3.0,"volume":36.0,"open_interest":51.0,"implied_volatility":1.246,"bs_sigma":0.355,"bs_call":0.3,"bs_put":0.0,"spec_perc_move":0.0,"bs_iv_call":0.55,"bs_iv_put":0.31,"last_option_price":0.42,"last_underlying_price":3.22,"exp_date":1730419200000,"side":"PUT","bias":"Long"},{"exp_date_str":"10-25-2024","record_date_str":"09-25-2024","dte":3,"record_date":1727222400000,"ticker":"SFIX","symbol":"SFIX241025C00003000","strike":3.0,"volume":113.0,"open_interest":1.0,"implied_volatility":1.031,"bs_sigma":0.574,"bs_call":0.0,"bs_put":0.7,"spec_perc_move":0.1,"bs_iv_call":0.07,"bs_iv_put":0.79,"last_option_price":0.06,"last_underlying_price":2.27,"exp_date":1729814400000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-25-2024","dte":24,"record_date":1727222400000,"ticker":"SIGA","symbol":"SIGA241115C00006000","strike":6.0,"volume":40.0,"open_interest":3.0,"implied_volatility":1.084,"bs_sigma":0.521,"bs_call":1.0,"bs_put":0.2,"spec_perc_move":0.0,"bs_iv_call":1.39,"bs_iv_put":0.61,"last_option_price":1.42,"last_underlying_price":6.75,"exp_date":1731628800000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-24-2024","dte":24,"record_date":1727136000000,"ticker":"AUR","symbol":"AUR241115P00006000","strike":6.0,"volume":300.0,"open_interest":14.0,"implied_volatility":1.07,"bs_sigma":0.531,"bs_call":0.6,"bs_put":0.3,"spec_perc_move":0.0,"bs_iv_call":1.08,"bs_iv_put":0.75,"last_option_price":0.95,"last_underlying_price":6.3,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"10-25-2024","record_date_str":"09-24-2024","dte":3,"record_date":1727136000000,"ticker":"BILI","symbol":"BILI241025P00017000","strike":17.0,"volume":27.0,"open_interest":1.0,"implied_volatility":0.646,"bs_sigma":0.299,"bs_call":1.8,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":2.31,"bs_iv_put":0.61,"last_option_price":0.76,"last_underlying_price":18.63,"exp_date":1729814400000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-24-2024","dte":24,"record_date":1727136000000,"ticker":"BZ","symbol":"BZ241115P00012500","strike":12.5,"volume":5.0,"open_interest":1.0,"implied_volatility":0.551,"bs_sigma":0.402,"bs_call":2.8,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":2.96,"bs_iv_put":0.2,"last_option_price":0.3,"last_underlying_price":15.19,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-26-2024","dte":24,"record_date":1727308800000,"ticker":"TME","symbol":"TME241115P00011000","strike":11.0,"volume":9.0,"open_interest":309.0,"implied_volatility":0.125,"bs_sigma":0.335,"bs_call":2.0,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":1.91,"bs_iv_put":0.0,"last_option_price":0.6,"last_underlying_price":12.92,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-26-2024","dte":24,"record_date":1727308800000,"ticker":"MNSO","symbol":"MNSO241115P00017500","strike":17.5,"volume":4.0,"open_interest":167.0,"implied_volatility":0.651,"bs_sigma":0.347,"bs_call":0.4,"bs_put":1.4,"spec_perc_move":-0.01,"bs_iv_call":1.07,"bs_iv_put":2.07,"last_option_price":4.97,"last_underlying_price":16.39,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-01-2024","record_date_str":"10-02-2024","dte":10,"record_date":1727827200000,"ticker":"HUM","symbol":"HUM241101C00290000","strike":290.0,"volume":14.0,"open_interest":7.0,"implied_volatility":0.56,"bs_sigma":0.22,"bs_call":0.0,"bs_put":51.1,"spec_perc_move":0.01,"bs_iv_call":1.9,"bs_iv_put":52.98,"last_option_price":1.92,"last_underlying_price":237.85,"exp_date":1730419200000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-26-2024","dte":24,"record_date":1727308800000,"ticker":"YUMC","symbol":"YUMC241115P00042500","strike":42.5,"volume":3.0,"open_interest":2.0,"implied_volatility":0.404,"bs_sigma":0.225,"bs_call":2.6,"bs_put":0.6,"spec_perc_move":-0.01,"bs_iv_call":3.6,"bs_iv_put":1.52,"last_option_price":1.48,"last_underlying_price":44.42,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-26-2024","dte":24,"record_date":1727308800000,"ticker":"MNSO","symbol":"MNSO241115P00015000","strike":15.0,"volume":2.0,"open_interest":151.0,"implied_volatility":0.57,"bs_sigma":0.345,"bs_call":1.6,"bs_put":0.2,"spec_perc_move":-0.01,"bs_iv_call":2.06,"bs_iv_put":0.65,"last_option_price":0.75,"last_underlying_price":16.31,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-02-2024","dte":24,"record_date":1727827200000,"ticker":"TRP","symbol":"TRP241115C00042500","strike":42.5,"volume":2.0,"open_interest":46.0,"implied_volatility":0.0,"bs_sigma":0.132,"bs_call":1.6,"bs_put":0.2,"spec_perc_move":0.0,"bs_iv_call":1.41,"bs_iv_put":0.0,"last_option_price":5.35,"last_underlying_price":43.69,"exp_date":1731628800000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-02-2024","dte":24,"record_date":1727827200000,"ticker":"KXIN","symbol":"KXIN241115C00000500","strike":0.5,"volume":652.0,"open_interest":355.0,"implied_volatility":3.531,"bs_sigma":1.449,"bs_call":0.0,"bs_put":0.2,"spec_perc_move":-0.69,"bs_iv_call":0.11,"bs_iv_put":0.27,"last_option_price":0.15,"last_underlying_price":0.34,"exp_date":1731628800000,"side":"CALL","bias":"Short"},{"exp_date_str":"11-01-2024","record_date_str":"10-02-2024","dte":10,"record_date":1727827200000,"ticker":"NKLA","symbol":"NKLA241101P00005000","strike":5.0,"volume":108.0,"open_interest":9.0,"implied_volatility":1.541,"bs_sigma":0.333,"bs_call":0.5,"bs_put":0.0,"spec_perc_move":-0.01,"bs_iv_call":1.12,"bs_iv_put":0.65,"last_option_price":0.71,"last_underlying_price":5.45,"exp_date":1730419200000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-01-2024","record_date_str":"10-02-2024","dte":10,"record_date":1727827200000,"ticker":"CLOV","symbol":"CLOV241101P00003500","strike":3.5,"volume":136.0,"open_interest":7.0,"implied_volatility":1.008,"bs_sigma":0.413,"bs_call":0.2,"bs_put":0.1,"spec_perc_move":-0.02,"bs_iv_call":0.44,"bs_iv_put":0.34,"last_option_price":0.4,"last_underlying_price":3.59,"exp_date":1730419200000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-01-2024","record_date_str":"10-02-2024","dte":10,"record_date":1727827200000,"ticker":"JOBY","symbol":"JOBY241101P00005000","strike":5.0,"volume":14.0,"open_interest":118.0,"implied_volatility":1.465,"bs_sigma":0.294,"bs_call":1.2,"bs_put":0.0,"spec_perc_move":-0.02,"bs_iv_call":1.57,"bs_iv_put":0.41,"last_option_price":0.16,"last_underlying_price":6.14,"exp_date":1730419200000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-03-2024","dte":24,"record_date":1727913600000,"ticker":"EVGO","symbol":"EVGO241115P00005000","strike":5.0,"volume":29.0,"open_interest":62.0,"implied_volatility":1.045,"bs_sigma":0.44,"bs_call":0.6,"bs_put":0.1,"spec_perc_move":-0.04,"bs_iv_call":0.95,"bs_iv_put":0.48,"last_option_price":0.55,"last_underlying_price":5.45,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-26-2024","dte":24,"record_date":1727308800000,"ticker":"TAL","symbol":"TAL241115P00010000","strike":10.0,"volume":218.0,"open_interest":4563.0,"implied_volatility":0.686,"bs_sigma":0.34,"bs_call":0.7,"bs_put":0.3,"spec_perc_move":-0.02,"bs_iv_call":1.14,"bs_iv_put":0.8,"last_option_price":0.95,"last_underlying_price":10.28,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-26-2024","dte":24,"record_date":1727308800000,"ticker":"MLCO","symbol":"MLCO241115P00005000","strike":5.0,"volume":2.0,"open_interest":3.0,"implied_volatility":0.742,"bs_sigma":0.273,"bs_call":2.6,"bs_put":0.0,"spec_perc_move":-0.01,"bs_iv_call":2.63,"bs_iv_put":0.03,"last_option_price":0.1,"last_underlying_price":7.57,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"12-20-2024","record_date_str":"09-26-2024","dte":59,"record_date":1727308800000,"ticker":"LU","symbol":"LU241220P00003000","strike":3.0,"volume":40.0,"open_interest":6.0,"implied_volatility":0.922,"bs_sigma":0.912,"bs_call":0.4,"bs_put":0.5,"spec_perc_move":-0.01,"bs_iv_call":0.4,"bs_iv_put":0.53,"last_option_price":0.9,"last_underlying_price":2.84,"exp_date":1734652800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-01-2024","record_date_str":"09-26-2024","dte":10,"record_date":1727308800000,"ticker":"PDD","symbol":"PDD241101P00105000","strike":105.0,"volume":39.0,"open_interest":48.0,"implied_volatility":0.521,"bs_sigma":0.429,"bs_call":26.7,"bs_put":0.3,"spec_perc_move":0.0,"bs_iv_call":27.13,"bs_iv_put":0.65,"last_option_price":0.53,"last_underlying_price":130.97,"exp_date":1730419200000,"side":"PUT","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"09-26-2024","dte":87,"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":"12-20-2024","record_date_str":"09-26-2024","dte":59,"record_date":1727308800000,"ticker":"HTHT","symbol":"HTHT241220P00035000","strike":35.0,"volume":2.0,"open_interest":115.0,"implied_volatility":0.479,"bs_sigma":0.279,"bs_call":2.8,"bs_put":1.0,"spec_perc_move":-0.01,"bs_iv_call":3.98,"bs_iv_put":2.11,"last_option_price":2.0,"last_underlying_price":36.54,"exp_date":1734652800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-26-2024","dte":24,"record_date":1727308800000,"ticker":"PGY","symbol":"PGY241115C00010000","strike":10.0,"volume":173.0,"open_interest":95.0,"implied_volatility":0.887,"bs_sigma":0.49,"bs_call":0.5,"bs_put":0.8,"spec_perc_move":0.02,"bs_iv_call":1.06,"bs_iv_put":1.35,"last_option_price":1.15,"last_underlying_price":9.65,"exp_date":1731628800000,"side":"CALL","bias":"Long"},{"exp_date_str":"01-17-2025","record_date_str":"09-26-2024","dte":87,"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":"11-01-2024","record_date_str":"09-26-2024","dte":10,"record_date":1727308800000,"ticker":"MU","symbol":"MU241101C00110000","strike":110.0,"volume":379.0,"open_interest":477.0,"implied_volatility":0.438,"bs_sigma":0.285,"bs_call":4.6,"bs_put":3.2,"spec_perc_move":-0.01,"bs_iv_call":6.6,"bs_iv_put":5.19,"last_option_price":6.6,"last_underlying_price":110.93,"exp_date":1730419200000,"side":"CALL","bias":"Short"},{"exp_date_str":"01-17-2025","record_date_str":"09-26-2024","dte":87,"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":"11-01-2024","record_date_str":"09-27-2024","dte":10,"record_date":1727395200000,"ticker":"RKLB","symbol":"RKLB241101P00010000","strike":10.0,"volume":35.0,"open_interest":21.0,"implied_volatility":0.859,"bs_sigma":0.339,"bs_call":0.4,"bs_put":0.4,"spec_perc_move":0.0,"bs_iv_call":0.91,"bs_iv_put":0.94,"last_option_price":1.1,"last_underlying_price":9.94,"exp_date":1730419200000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-01-2024","record_date_str":"09-27-2024","dte":10,"record_date":1727395200000,"ticker":"IONQ","symbol":"IONQ241101P00011000","strike":11.0,"volume":2.0,"open_interest":1.0,"implied_volatility":0.697,"bs_sigma":0.301,"bs_call":0.0,"bs_put":1.3,"spec_perc_move":-0.01,"bs_iv_call":0.31,"bs_iv_put":1.56,"last_option_price":3.11,"last_underlying_price":9.71,"exp_date":1730419200000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-27-2024","dte":24,"record_date":1727395200000,"ticker":"SATS","symbol":"SATS241115P00027000","strike":27.0,"volume":8.0,"open_interest":22.0,"implied_volatility":0.86,"bs_sigma":0.39,"bs_call":3.3,"bs_put":0.4,"spec_perc_move":0.0,"bs_iv_call":4.72,"bs_iv_put":1.86,"last_option_price":2.86,"last_underlying_price":29.73,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"12-20-2024","record_date_str":"09-27-2024","dte":59,"record_date":1727395200000,"ticker":"LU","symbol":"LU241220P00003500","strike":3.5,"volume":80.0,"open_interest":6.0,"implied_volatility":0.816,"bs_sigma":0.927,"bs_call":0.5,"bs_put":0.6,"spec_perc_move":-0.01,"bs_iv_call":0.41,"bs_iv_put":0.5,"last_option_price":0.55,"last_underlying_price":3.38,"exp_date":1734652800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-30-2024","dte":24,"record_date":1727654400000,"ticker":"SATS","symbol":"SATS241115C00024000","strike":24.0,"volume":2.0,"open_interest":4.0,"implied_volatility":0.936,"bs_sigma":0.428,"bs_call":0.9,"bs_put":1.8,"spec_perc_move":0.01,"bs_iv_call":2.32,"bs_iv_put":3.27,"last_option_price":6.47,"last_underlying_price":22.92,"exp_date":1731628800000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-01-2024","record_date_str":"09-30-2024","dte":10,"record_date":1727654400000,"ticker":"FUTU","symbol":"FUTU241101P00085000","strike":85.0,"volume":2.0,"open_interest":1.0,"implied_volatility":0.738,"bs_sigma":0.281,"bs_call":15.4,"bs_put":0.0,"spec_perc_move":-0.01,"bs_iv_call":17.48,"bs_iv_put":2.1,"last_option_price":2.5,"last_underlying_price":100.07,"exp_date":1730419200000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-01-2024","record_date_str":"09-27-2024","dte":10,"record_date":1727395200000,"ticker":"IONQ","symbol":"IONQ241101P00008000","strike":8.0,"volume":20.0,"open_interest":2.0,"implied_volatility":0.855,"bs_sigma":0.291,"bs_call":1.6,"bs_put":0.0,"spec_perc_move":-0.01,"bs_iv_call":1.84,"bs_iv_put":0.25,"last_option_price":0.3,"last_underlying_price":9.56,"exp_date":1730419200000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-30-2024","dte":24,"record_date":1727654400000,"ticker":"PRME","symbol":"PRME241115P00002500","strike":2.5,"volume":11.0,"open_interest":1.0,"implied_volatility":1.109,"bs_sigma":0.34,"bs_call":1.5,"bs_put":0.0,"spec_perc_move":0.0,"bs_iv_call":1.52,"bs_iv_put":0.05,"last_option_price":0.1,"last_underlying_price":3.96,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-01-2024","record_date_str":"10-01-2024","dte":10,"record_date":1727740800000,"ticker":"NFE","symbol":"NFE241101P00011000","strike":11.0,"volume":3.0,"open_interest":31.0,"implied_volatility":1.223,"bs_sigma":0.356,"bs_call":0.5,"bs_put":0.4,"spec_perc_move":-0.01,"bs_iv_call":1.48,"bs_iv_put":1.43,"last_option_price":1.99,"last_underlying_price":11.01,"exp_date":1730419200000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-30-2024","dte":24,"record_date":1727654400000,"ticker":"OTLY","symbol":"OTLY241115C00001000","strike":1.0,"volume":6.0,"open_interest":387.0,"implied_volatility":1.031,"bs_sigma":0.243,"bs_call":0.0,"bs_put":0.1,"spec_perc_move":0.01,"bs_iv_call":0.06,"bs_iv_put":0.2,"last_option_price":0.1,"last_underlying_price":0.85,"exp_date":1731628800000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"09-30-2024","dte":24,"record_date":1727654400000,"ticker":"TIGR","symbol":"TIGR241115P00005000","strike":5.0,"volume":101.0,"open_interest":1.0,"implied_volatility":1.031,"bs_sigma":0.344,"bs_call":0.5,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":0.87,"bs_iv_put":0.51,"last_option_price":0.55,"last_underlying_price":5.34,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-01-2024","dte":24,"record_date":1727740800000,"ticker":"MGNI","symbol":"MGNI241115C00012500","strike":12.5,"volume":3981.0,"open_interest":3642.0,"implied_volatility":0.751,"bs_sigma":0.25,"bs_call":0.1,"bs_put":0.9,"spec_perc_move":0.01,"bs_iv_call":0.8,"bs_iv_put":1.58,"last_option_price":0.95,"last_underlying_price":11.66,"exp_date":1731628800000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-14-2024","dte":24,"record_date":1728864000000,"ticker":"SLI","symbol":"SLI241115C00002500","strike":2.5,"volume":103.0,"open_interest":1193.0,"implied_volatility":1.109,"bs_sigma":0.466,"bs_call":0.0,"bs_put":0.5,"spec_perc_move":0.0,"bs_iv_call":0.09,"bs_iv_put":0.55,"last_option_price":0.13,"last_underlying_price":2.04,"exp_date":1731628800000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-01-2024","dte":24,"record_date":1727740800000,"ticker":"GRTS","symbol":"GRTS241115C00000500","strike":0.5,"volume":222.0,"open_interest":744.0,"implied_volatility":2.438,"bs_sigma":1.042,"bs_call":0.0,"bs_put":0.3,"spec_perc_move":0.41,"bs_iv_call":0.02,"bs_iv_put":0.3,"last_option_price":0.05,"last_underlying_price":0.22,"exp_date":1731628800000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-01-2024","dte":24,"record_date":1727740800000,"ticker":"ALHC","symbol":"ALHC241115C00010000","strike":10.0,"volume":109.0,"open_interest":54.0,"implied_volatility":1.155,"bs_sigma":0.328,"bs_call":0.4,"bs_put":0.4,"spec_perc_move":0.01,"bs_iv_call":1.48,"bs_iv_put":1.43,"last_option_price":1.8,"last_underlying_price":10.0,"exp_date":1731628800000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-01-2024","record_date_str":"10-02-2024","dte":10,"record_date":1727827200000,"ticker":"ENVX","symbol":"ENVX241101P00010000","strike":10.0,"volume":7.0,"open_interest":17.0,"implied_volatility":1.119,"bs_sigma":0.33,"bs_call":0.6,"bs_put":0.2,"spec_perc_move":-0.01,"bs_iv_call":1.4,"bs_iv_put":1.06,"last_option_price":1.66,"last_underlying_price":10.3,"exp_date":1730419200000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-01-2024","record_date_str":"10-02-2024","dte":10,"record_date":1727827200000,"ticker":"NKLA","symbol":"NKLA241101P00006000","strike":6.0,"volume":6.0,"open_interest":4.0,"implied_volatility":1.469,"bs_sigma":0.344,"bs_call":0.1,"bs_put":0.5,"spec_perc_move":-0.01,"bs_iv_call":0.72,"bs_iv_put":1.14,"last_option_price":1.25,"last_underlying_price":5.56,"exp_date":1730419200000,"side":"PUT","bias":"Long"},{"exp_date_str":"12-20-2024","record_date_str":"10-02-2024","dte":59,"record_date":1727827200000,"ticker":"API","symbol":"API241220P00002500","strike":2.5,"volume":396.0,"open_interest":71.0,"implied_volatility":1.336,"bs_sigma":0.674,"bs_call":2.5,"bs_put":0.0,"spec_perc_move":-0.28,"bs_iv_call":2.56,"bs_iv_put":0.09,"last_option_price":0.25,"last_underlying_price":4.94,"exp_date":1734652800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-02-2024","dte":24,"record_date":1727827200000,"ticker":"TRP","symbol":"TRP241115C00045000","strike":45.0,"volume":16.0,"open_interest":734.0,"implied_volatility":0.016,"bs_sigma":0.126,"bs_call":0.4,"bs_put":1.1,"spec_perc_move":0.0,"bs_iv_call":0.0,"bs_iv_put":0.74,"last_option_price":4.0,"last_underlying_price":44.03,"exp_date":1731628800000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-03-2024","dte":24,"record_date":1727913600000,"ticker":"TIGR","symbol":"TIGR241115P00005000","strike":5.0,"volume":32.0,"open_interest":118.0,"implied_volatility":1.32,"bs_sigma":0.467,"bs_call":4.3,"bs_put":0.0,"spec_perc_move":0.0,"bs_iv_call":4.41,"bs_iv_put":0.08,"last_option_price":0.14,"last_underlying_price":9.3,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-03-2024","dte":24,"record_date":1727913600000,"ticker":"EVGO","symbol":"EVGO241115P00005500","strike":5.5,"volume":2231.0,"open_interest":62.0,"implied_volatility":1.176,"bs_sigma":0.562,"bs_call":1.0,"bs_put":0.1,"spec_perc_move":-0.14,"bs_iv_call":1.36,"bs_iv_put":0.51,"last_option_price":0.6,"last_underlying_price":6.32,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-08-2024","record_date_str":"10-04-2024","dte":17,"record_date":1728000000000,"ticker":"ZIM","symbol":"ZIM241108C00023000","strike":23.0,"volume":2.0,"open_interest":6.0,"implied_volatility":0.667,"bs_sigma":0.348,"bs_call":0.0,"bs_put":4.3,"spec_perc_move":0.01,"bs_iv_call":0.3,"bs_iv_put":4.61,"last_option_price":2.78,"last_underlying_price":18.6,"exp_date":1731024000000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-08-2024","record_date_str":"10-07-2024","dte":17,"record_date":1728259200000,"ticker":"SMCI","symbol":"SMCI241108C00048000","strike":48.0,"volume":123.0,"open_interest":240.0,"implied_volatility":0.921,"bs_sigma":0.376,"bs_call":2.3,"bs_put":1.9,"spec_perc_move":-0.01,"bs_iv_call":5.42,"bs_iv_put":5.01,"last_option_price":4.8,"last_underlying_price":48.2,"exp_date":1731024000000,"side":"CALL","bias":"Short"},{"exp_date_str":"11-08-2024","record_date_str":"10-04-2024","dte":17,"record_date":1728000000000,"ticker":"JBLU","symbol":"JBLU241108C00007000","strike":7.0,"volume":6.0,"open_interest":9.0,"implied_volatility":0.691,"bs_sigma":0.33,"bs_call":0.6,"bs_put":0.1,"spec_perc_move":0.0,"bs_iv_call":0.83,"bs_iv_put":0.39,"last_option_price":0.79,"last_underlying_price":7.41,"exp_date":1731024000000,"side":"CALL","bias":"Short"},{"exp_date_str":"11-08-2024","record_date_str":"10-04-2024","dte":17,"record_date":1728000000000,"ticker":"SAVE","symbol":"SAVE241108C00002500","strike":2.5,"volume":88.0,"open_interest":11.0,"implied_volatility":1.805,"bs_sigma":0.345,"bs_call":0.0,"bs_put":0.8,"spec_perc_move":0.03,"bs_iv_call":0.15,"bs_iv_put":0.95,"last_option_price":0.16,"last_underlying_price":1.69,"exp_date":1731024000000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-04-2024","dte":24,"record_date":1728000000000,"ticker":"TIGR","symbol":"TIGR241115P00005000","strike":5.0,"volume":383.0,"open_interest":162.0,"implied_volatility":1.555,"bs_sigma":0.543,"bs_call":7.4,"bs_put":0.0,"spec_perc_move":-0.03,"bs_iv_call":7.46,"bs_iv_put":0.05,"last_option_price":0.09,"last_underlying_price":12.39,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-04-2024","dte":24,"record_date":1728000000000,"ticker":"ME","symbol":"ME241115C00000500","strike":0.5,"volume":21.0,"open_interest":541.0,"implied_volatility":1.813,"bs_sigma":0.416,"bs_call":0.0,"bs_put":0.2,"spec_perc_move":0.02,"bs_iv_call":0.02,"bs_iv_put":0.22,"last_option_price":0.05,"last_underlying_price":0.29,"exp_date":1731628800000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-04-2024","dte":24,"record_date":1728000000000,"ticker":"ULCC","symbol":"ULCC241115P00006000","strike":6.0,"volume":4.0,"open_interest":2.0,"implied_volatility":0.871,"bs_sigma":0.338,"bs_call":0.2,"bs_put":0.3,"spec_perc_move":-0.01,"bs_iv_call":0.57,"bs_iv_put":0.73,"last_option_price":0.73,"last_underlying_price":5.81,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-04-2024","dte":24,"record_date":1728000000000,"ticker":"EH","symbol":"EH241115P00013000","strike":13.0,"volume":3002.0,"open_interest":50.0,"implied_volatility":0.891,"bs_sigma":0.368,"bs_call":4.6,"bs_put":0.0,"spec_perc_move":-0.01,"bs_iv_call":4.89,"bs_iv_put":0.31,"last_option_price":0.55,"last_underlying_price":17.52,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-07-2024","dte":24,"record_date":1728259200000,"ticker":"LQDA","symbol":"LQDA241115P00010000","strike":10.0,"volume":301.0,"open_interest":229.0,"implied_volatility":0.764,"bs_sigma":0.471,"bs_call":1.9,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":2.21,"bs_iv_put":0.38,"last_option_price":0.4,"last_underlying_price":11.78,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-07-2024","dte":24,"record_date":1728259200000,"ticker":"SLI","symbol":"SLI241115P00002500","strike":2.5,"volume":2.0,"open_interest":17.0,"implied_volatility":0.992,"bs_sigma":0.431,"bs_call":0.0,"bs_put":0.6,"spec_perc_move":0.0,"bs_iv_call":0.07,"bs_iv_put":0.68,"last_option_price":0.85,"last_underlying_price":1.88,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"12-20-2024","record_date_str":"10-07-2024","dte":59,"record_date":1728259200000,"ticker":"VIRI","symbol":"VIRI241220C00002500","strike":2.5,"volume":5.0,"open_interest":59.0,"implied_volatility":4.313,"bs_sigma":0.519,"bs_call":0.0,"bs_put":2.3,"spec_perc_move":0.01,"bs_iv_call":0.02,"bs_iv_put":2.36,"last_option_price":0.05,"last_underlying_price":0.14,"exp_date":1734652800000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-07-2024","dte":24,"record_date":1728259200000,"ticker":"XFOR","symbol":"XFOR241115C00000500","strike":0.5,"volume":5.0,"open_interest":60.0,"implied_volatility":1.281,"bs_sigma":0.349,"bs_call":0.0,"bs_put":0.0,"spec_perc_move":0.01,"bs_iv_call":0.1,"bs_iv_put":0.07,"last_option_price":0.2,"last_underlying_price":0.53,"exp_date":1731628800000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-08-2024","record_date_str":"10-07-2024","dte":17,"record_date":1728259200000,"ticker":"SMCI","symbol":"SMCI241108C00047500","strike":47.5,"volume":363.0,"open_interest":62.0,"implied_volatility":0.936,"bs_sigma":0.372,"bs_call":2.3,"bs_put":1.9,"spec_perc_move":0.0,"bs_iv_call":5.46,"bs_iv_put":5.02,"last_option_price":5.42,"last_underlying_price":47.74,"exp_date":1731024000000,"side":"CALL","bias":"Short"},{"exp_date_str":"11-15-2024","record_date_str":"10-07-2024","dte":24,"record_date":1728259200000,"ticker":"NAPA","symbol":"NAPA241115P00005000","strike":5.0,"volume":104.0,"open_interest":72.0,"implied_volatility":1.188,"bs_sigma":0.736,"bs_call":6.0,"bs_put":0.0,"spec_perc_move":-0.57,"bs_iv_call":5.99,"bs_iv_put":0.02,"last_option_price":0.05,"last_underlying_price":10.94,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-07-2024","dte":24,"record_date":1728259200000,"ticker":"SRRK","symbol":"SRRK241115P00012500","strike":12.5,"volume":388.0,"open_interest":1.0,"implied_volatility":1.844,"bs_sigma":1.578,"bs_call":21.9,"bs_put":0.1,"spec_perc_move":-1.0,"bs_iv_call":22.04,"bs_iv_put":0.2,"last_option_price":0.25,"last_underlying_price":34.28,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-07-2024","dte":24,"record_date":1728259200000,"ticker":"CRNC","symbol":"CRNC241115P00004000","strike":4.0,"volume":39.0,"open_interest":2.0,"implied_volatility":1.012,"bs_sigma":0.583,"bs_call":0.2,"bs_put":0.4,"spec_perc_move":-0.05,"bs_iv_call":0.41,"bs_iv_put":0.59,"last_option_price":0.6,"last_underlying_price":3.8,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-07-2024","dte":24,"record_date":1728259200000,"ticker":"EH","symbol":"EH241115P00020000","strike":20.0,"volume":26.0,"open_interest":43.0,"implied_volatility":1.446,"bs_sigma":0.412,"bs_call":1.9,"bs_put":0.5,"spec_perc_move":-0.01,"bs_iv_call":4.47,"bs_iv_put":3.1,"last_option_price":3.22,"last_underlying_price":21.27,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-09-2024","dte":24,"record_date":1728432000000,"ticker":"HUYA","symbol":"HUYA241115C00005000","strike":5.0,"volume":21.0,"open_interest":323.0,"implied_volatility":0.125,"bs_sigma":0.309,"bs_call":0.0,"bs_put":0.5,"spec_perc_move":0.02,"bs_iv_call":0.0,"bs_iv_put":0.48,"last_option_price":0.99,"last_underlying_price":4.5,"exp_date":1731628800000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-10-2024","dte":24,"record_date":1728518400000,"ticker":"ADMA","symbol":"ADMA241115C00017500","strike":17.5,"volume":3111.0,"open_interest":452.0,"implied_volatility":1.014,"bs_sigma":0.272,"bs_call":0.3,"bs_put":0.8,"spec_perc_move":0.01,"bs_iv_call":1.75,"bs_iv_put":2.17,"last_option_price":1.95,"last_underlying_price":17.01,"exp_date":1731628800000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-10-2024","dte":24,"record_date":1728518400000,"ticker":"ETWO","symbol":"ETWO241115C00005000","strike":5.0,"volume":65.0,"open_interest":136.0,"implied_volatility":0.875,"bs_sigma":0.289,"bs_call":0.0,"bs_put":1.8,"spec_perc_move":0.02,"bs_iv_call":0.01,"bs_iv_put":1.79,"last_option_price":0.1,"last_underlying_price":3.2,"exp_date":1731628800000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-10-2024","dte":24,"record_date":1728518400000,"ticker":"SYM","symbol":"SYM241115P00027500","strike":27.5,"volume":14.0,"open_interest":301.0,"implied_volatility":0.762,"bs_sigma":0.338,"bs_call":1.1,"bs_put":1.0,"spec_perc_move":-0.01,"bs_iv_call":2.41,"bs_iv_put":2.29,"last_option_price":2.62,"last_underlying_price":27.51,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-10-2024","dte":24,"record_date":1728518400000,"ticker":"TXG","symbol":"TXG241115C00015000","strike":15.0,"volume":80.0,"open_interest":43.0,"implied_volatility":1.017,"bs_sigma":0.352,"bs_call":1.0,"bs_put":0.3,"spec_perc_move":0.02,"bs_iv_call":2.13,"bs_iv_put":1.4,"last_option_price":2.3,"last_underlying_price":15.67,"exp_date":1731628800000,"side":"CALL","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-14-2024","dte":24,"record_date":1728864000000,"ticker":"BBAI","symbol":"BBAI241115P00002000","strike":2.0,"volume":3.0,"open_interest":36.0,"implied_volatility":1.406,"bs_sigma":0.289,"bs_call":0.0,"bs_put":0.1,"spec_perc_move":-0.01,"bs_iv_call":0.25,"bs_iv_put":0.33,"last_option_price":0.32,"last_underlying_price":1.91,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-09-2024","dte":24,"record_date":1728432000000,"ticker":"GPS","symbol":"GPS241115P00024000","strike":24.0,"volume":10.0,"open_interest":139.0,"implied_volatility":0.016,"bs_sigma":0.163,"bs_call":0.0,"bs_put":3.2,"spec_perc_move":-0.01,"bs_iv_call":0.0,"bs_iv_put":3.22,"last_option_price":2.66,"last_underlying_price":20.68,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-10-2024","dte":24,"record_date":1728518400000,"ticker":"SLI","symbol":"SLI241115P00002500","strike":2.5,"volume":10.0,"open_interest":19.0,"implied_volatility":1.086,"bs_sigma":0.434,"bs_call":0.0,"bs_put":0.3,"spec_perc_move":0.0,"bs_iv_call":0.16,"bs_iv_put":0.46,"last_option_price":0.5,"last_underlying_price":2.19,"exp_date":1731628800000,"side":"PUT","bias":"Long"},{"exp_date_str":"11-15-2024","record_date_str":"10-10-2024","dte":24,"record_date":1728518400000,"ticker":"ADMA","symbol":"ADMA241115C00016000","strike":16.0,"volume":38.0,"open_interest":49.0,"implied_volatility":1.007,"bs_sigma":0.298,"bs_call":0.8,"bs_put":0.3,"spec_perc_move":0.01,"bs_iv_call":2.07,"bs_iv_put":1.6,"last_option_price":2.2,"last_underlying_price":16.41,"exp_date":1731628800000,"side":"CALL","bias":"Long"}]